Skip to content

Instantly share code, notes, and snippets.

@ricalanis

ricalanis/Example.ipynb

Created April 6, 2018 22:31
Show Gist options
  • Save ricalanis/a1cdab94576864b455e88faccaba11d1 to your computer and use it in GitHub Desktop.
Save ricalanis/a1cdab94576864b455e88faccaba11d1 to your computer and use it in GitHub Desktop.
Download ZIP
Display the source blob
Display the rendered blob
Raw
Example.ipynb
{
"cells": [
{
"cell_type": "code",
"execution_count": 1,
"metadata": {},
"outputs": [],
"source": [
"import requests"
]
},
{
"cell_type": "code",
"execution_count": 3,
"metadata": {},
"outputs": [],
"source": [
"r = requests.get(\"https://3de3.mx/declarantes.json\")"
]
},
{
"cell_type": "code",
"execution_count": 6,
"metadata": {},
"outputs": [],
"source": [
"b = r.json()"
]
},
{
"cell_type": "code",
"execution_count": 8,
"metadata": {},
"outputs": [
{
"data": {
"text/plain": [
"35"
]
},
"execution_count": 8,
"metadata": {},
"output_type": "execute_result"
}
],
"source": [
"len(b)"
]
},
{
"cell_type": "code",
"execution_count": 11,
"metadata": {},
"outputs": [
{
"name": "stdout",
"output_type": "stream",
"text": [
"--2018-04-06 22:12:14-- https://3de3.mx/declarantes.json\n",
"Resolving 3de3.mx (3de3.mx)... 104.239.240.212\n",
"Connecting to 3de3.mx (3de3.mx)|104.239.240.212|:443... connected.\n",
"HTTP request sent, awaiting response... 200 OK\n",
"Length: 4064 (4.0K) [application/json]\n",
"Saving to: ‘declarantes.json’\n",
"\n",
"declarantes.json 100%[===================>] 3.97K --.-KB/s in 0s \n",
"\n",
"2018-04-06 22:12:14 (124 MB/s) - ‘declarantes.json’ saved [4064/4064]\n",
"\n"
]
}
],
"source": [
"!wget https://3de3.mx/declarantes.json"
]
},
{
"cell_type": "code",
"execution_count": 17,
"metadata": {},
"outputs": [
{
"name": "stdout",
"output_type": "stream",
"text": [
"[{\"id\":1,\"first_name\":\"José Eduardo\",\"last_name\":\"Calzada Rovirosa\",\"twitter\":\"ppcalzada\",\"position\":\"Secretario\"},{\"id\":196,\"first_name\":\"Marco Antonio\",\"last_name\":\"Mena Rodríguez\",\"twitter\":\"MarcoAMena\",\"position\":\"Gobernador\"},{\"id\":174,\"first_name\":\"Carlos\",\"last_name\":\"Mendoza Davis\",\"twitter\":\"cmendozadavis\",\"position\":\"Gobernador\"},{\"id\":188,\"first_name\":\"Alejandro\",\"last_name\":\"Murat Hinojosa\",\"twitter\":\"AlejandroMurat\",\"position\":\"Gobernador\"},{\"id\":192,\"first_name\":\"Juan Manuel\",\"last_name\":\"Carreras López\",\"twitter\":\"JMCarrerasGob\",\"position\":\"Gobernador\"},{\"id\":173,\"first_name\":\"Martín\",\"last_name\":\"Orozco Sandoval\",\"twitter\":\"MartinOrozcoAgs\",\"position\":\"Gobernador\"},{\"id\":177,\"first_name\":\"Miguel Ángel\",\"last_name\":\"Riquelme Solís\",\"twitter\":\"mrikelme\",\"position\":\"Gobernador\"},{\"id\":180,\"first_name\":\"José Rosas\",\"last_name\":\"Aispuro Torres\",\"twitter\":\"AispuroDurango\",\"position\":\"Gobernador\"},{\"id\":184,\"first_name\":\"Jorge Aristóteles\",\"last_name\":\"Sandoval Díaz\",\"twitter\":\"aristotelessd\",\"position\":\"Gobernador\"},{\"id\":187,\"first_name\":\"Graco Luis\",\"last_name\":\"Ramírez Garrido Abreu\",\"twitter\":\"gracoramirez\",\"position\":\"Gobernador\"},{\"id\":190,\"first_name\":\"Francisco\",\"last_name\":\"Domínguez Servién\",\"twitter\":\"PanchDominguez\",\"position\":\"Gobernador\"},{\"id\":195,\"first_name\":\"Francisco\",\"last_name\":\"García Cabeza de Vaca\",\"twitter\":\"fgcabezadevaca\",\"position\":\"Gobernador\"},{\"id\":199,\"first_name\":\"Alejandro\",\"last_name\":\"Tello Cristerna\",\"twitter\":\"ATelloC\",\"position\":\"Gobernador\"},{\"id\":175,\"first_name\":\"Rafael Alejandro\",\"last_name\":\"Moreno Cárdenas\",\"twitter\":\"alitomorenoc\",\"position\":\"Gobernador\"},{\"id\":181,\"first_name\":\"Miguel\",\"last_name\":\"Marquez Marquez\",\"twitter\":\"miguelmarquezm\",\"position\":\"Gobernador\"},{\"id\":176,\"first_name\":\"Javier\",\"last_name\":\"Corral Jurado\",\"twitter\":\"Javier_Corral\",\"position\":\"Gobernador\"},{\"id\":178,\"first_name\":\"José Ignacio\",\"last_name\":\"Peralta Sánchez\",\"twitter\":\"nachoperaltacol\",\"position\":\"Gobernador\"},{\"id\":179,\"first_name\":\"Miguel Ángel\",\"last_name\":\"Mancera Espinosa\",\"twitter\":\"ManceraMiguelMX\",\"position\":\"Gobernador\"},{\"id\":182,\"first_name\":\"Héctor\",\"last_name\":\"Astudillo Flores\",\"twitter\":\"HectorAstudillo\",\"position\":\"Gobernador\"},{\"id\":183,\"first_name\":\"Omar\",\"last_name\":\"Fayad Meneses\",\"twitter\":\"omarfayad\",\"position\":\"Gobernador\"},{\"id\":185,\"first_name\":\"Alfredo\",\"last_name\":\"Del Mazo Maza\",\"twitter\":\"alfredodelmazo\",\"position\":\"Gobernador\"},{\"id\":186,\"first_name\":\"Silvano\",\"last_name\":\"Aureoles Conejo\",\"twitter\":\"Silvano_A\",\"position\":\"Gobernador\"},{\"id\":189,\"first_name\":\"José Antonio\",\"last_name\":\"Gali Fayad\",\"twitter\":\"TonyGali\",\"position\":\"Gobernador\"},{\"id\":191,\"first_name\":\"Carlos\",\"last_name\":\"Joaquín González\",\"twitter\":\"CarlosJoaquin\",\"position\":\"Gobernador\"},{\"id\":193,\"first_name\":\"Quirino\",\"last_name\":\"Ordaz Coppel\",\"twitter\":\"QuirinoOC\",\"position\":\"Gobernador\"},{\"id\":194,\"first_name\":\"Claudia\",\"last_name\":\"Pavlovich Arellano\",\"twitter\":\"claudiapavlovic\",\"position\":\"Gobernador\"},{\"id\":197,\"first_name\":\"Miguel Ángel\",\"last_name\":\"Yunes Linares\",\"twitter\":\"YoConYunes\",\"position\":\"Gobernador\"},{\"id\":198,\"first_name\":\"Rolando\",\"last_name\":\"Zapata Bello\",\"twitter\":\"RolandoZapataB\",\"position\":\"Gobernador\"},{\"id\":31,\"first_name\":\"Adriana\",\"last_name\":\"Dávila Fernández\",\"twitter\":\"AdrianaDavilaF\",\"position\":\"Senador\"},{\"id\":30,\"first_name\":\"Lorena\",\"last_name\":\"Cuellar Cisneros\",\"twitter\":\"LorenaCuellar\",\"position\":\"Senador\"},{\"id\":15,\"first_name\":\"Ivonne Liliana\",\"last_name\":\"Álvarez García\",\"twitter\":\"alvarez_ivonne\",\"position\":\"Senador\"},{\"id\":29,\"first_name\":\"Fernando Enrique\",\"last_name\":\"Mayans Canabal\",\"twitter\":\"DrMayans\",\"position\":\"Senador\"},{\"id\":28,\"first_name\":\"Francisco de Paula\",\"last_name\":\"Búrquez Valenzuela\",\"twitter\":\"pancho_burquez_\",\"position\":\"Senador\"},{\"id\":14,\"first_name\":\"Ana Lilia\",\"last_name\":\"Herrera Anzaldo\",\"twitter\":\"AnaLiliaHerrera\",\"position\":\"Senador\"},{\"id\":7,\"first_name\":\"Sylvia Leticia\",\"last_name\":\"Martínez Elizondo\",\"twitter\":\"SenadoraSylvia\",\"position\":\"Senador\"}]"
]
}
],
"source": [
"!head -n 5 declarantes.json"
]
},
{
"cell_type": "code",
"execution_count": 12,
"metadata": {},
"outputs": [
{
"name": "stdout",
"output_type": "stream",
"text": [
"declarantes.json phantomjs-2.1.1-linux-x86_64.tar.bz2\tUntitled.ipynb\n",
"dump6042018.sql scrapping-analysis\n",
"dump.sql\t Untitled1.ipynb\n"
]
}
],
"source": [
"!ls"
]
},
{
"cell_type": "code",
"execution_count": 15,
"metadata": {},
"outputs": [
{
"data": {
"text/plain": [
"\u001b[0;31mSignature:\u001b[0m \u001b[0mjson\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mload\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mfp\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mcls\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_float\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_int\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_constant\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n",
"\u001b[0;31mSource:\u001b[0m \n",
"\u001b[0;32mdef\u001b[0m \u001b[0mload\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mfp\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mcls\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_float\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mparse_int\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_constant\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;34m\"\"\"Deserialize ``fp`` (a ``.read()``-supporting file-like object containing\u001b[0m\n",
"\u001b[0;34m a JSON document) to a Python object.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m ``object_hook`` is an optional function that will be called with the\u001b[0m\n",
"\u001b[0;34m result of any object literal decode (a ``dict``). The return value of\u001b[0m\n",
"\u001b[0;34m ``object_hook`` will be used instead of the ``dict``. This feature\u001b[0m\n",
"\u001b[0;34m can be used to implement custom decoders (e.g. JSON-RPC class hinting).\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m ``object_pairs_hook`` is an optional function that will be called with the\u001b[0m\n",
"\u001b[0;34m result of any object literal decoded with an ordered list of pairs. The\u001b[0m\n",
"\u001b[0;34m return value of ``object_pairs_hook`` will be used instead of the ``dict``.\u001b[0m\n",
"\u001b[0;34m This feature can be used to implement custom decoders that rely on the\u001b[0m\n",
"\u001b[0;34m order that the key and value pairs are decoded (for example,\u001b[0m\n",
"\u001b[0;34m collections.OrderedDict will remember the order of insertion). If\u001b[0m\n",
"\u001b[0;34m ``object_hook`` is also defined, the ``object_pairs_hook`` takes priority.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m To use a custom ``JSONDecoder`` subclass, specify it with the ``cls``\u001b[0m\n",
"\u001b[0;34m kwarg; otherwise ``JSONDecoder`` is used.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m \"\"\"\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mreturn\u001b[0m \u001b[0mloads\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mfp\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mread\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mcls\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mcls\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mobject_hook\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mparse_float\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mparse_float\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_int\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mparse_int\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mparse_constant\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mparse_constant\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mobject_pairs_hook\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n",
"\u001b[0;31mFile:\u001b[0m /usr/lib/python3.5/json/__init__.py\n",
"\u001b[0;31mType:\u001b[0m function\n"
]
},
"metadata": {},
"output_type": "display_data"
}
],
"source": [
"?? json.load(open(\"declarantes.json\", \"r\"))"
]
},
{
"cell_type": "code",
"execution_count": 16,
"metadata": {},
"outputs": [
{
"data": {
"text/plain": [
"\u001b[0;31mSignature:\u001b[0m \u001b[0mjson\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mloads\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0ms\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mencoding\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mcls\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_float\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_int\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_constant\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n",
"\u001b[0;31mSource:\u001b[0m \n",
"\u001b[0;32mdef\u001b[0m \u001b[0mloads\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0ms\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mencoding\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mcls\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_float\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mparse_int\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparse_constant\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mNone\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;34m\"\"\"Deserialize ``s`` (a ``str`` instance containing a JSON\u001b[0m\n",
"\u001b[0;34m document) to a Python object.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m ``object_hook`` is an optional function that will be called with the\u001b[0m\n",
"\u001b[0;34m result of any object literal decode (a ``dict``). The return value of\u001b[0m\n",
"\u001b[0;34m ``object_hook`` will be used instead of the ``dict``. This feature\u001b[0m\n",
"\u001b[0;34m can be used to implement custom decoders (e.g. JSON-RPC class hinting).\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m ``object_pairs_hook`` is an optional function that will be called with the\u001b[0m\n",
"\u001b[0;34m result of any object literal decoded with an ordered list of pairs. The\u001b[0m\n",
"\u001b[0;34m return value of ``object_pairs_hook`` will be used instead of the ``dict``.\u001b[0m\n",
"\u001b[0;34m This feature can be used to implement custom decoders that rely on the\u001b[0m\n",
"\u001b[0;34m order that the key and value pairs are decoded (for example,\u001b[0m\n",
"\u001b[0;34m collections.OrderedDict will remember the order of insertion). If\u001b[0m\n",
"\u001b[0;34m ``object_hook`` is also defined, the ``object_pairs_hook`` takes priority.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m ``parse_float``, if specified, will be called with the string\u001b[0m\n",
"\u001b[0;34m of every JSON float to be decoded. By default this is equivalent to\u001b[0m\n",
"\u001b[0;34m float(num_str). This can be used to use another datatype or parser\u001b[0m\n",
"\u001b[0;34m for JSON floats (e.g. decimal.Decimal).\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m ``parse_int``, if specified, will be called with the string\u001b[0m\n",
"\u001b[0;34m of every JSON int to be decoded. By default this is equivalent to\u001b[0m\n",
"\u001b[0;34m int(num_str). This can be used to use another datatype or parser\u001b[0m\n",
"\u001b[0;34m for JSON integers (e.g. float).\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m ``parse_constant``, if specified, will be called with one of the\u001b[0m\n",
"\u001b[0;34m following strings: -Infinity, Infinity, NaN, null, true, false.\u001b[0m\n",
"\u001b[0;34m This can be used to raise an exception if invalid JSON numbers\u001b[0m\n",
"\u001b[0;34m are encountered.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m To use a custom ``JSONDecoder`` subclass, specify it with the ``cls``\u001b[0m\n",
"\u001b[0;34m kwarg; otherwise ``JSONDecoder`` is used.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m The ``encoding`` argument is ignored and deprecated.\u001b[0m\n",
"\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m \"\"\"\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0misinstance\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0ms\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mstr\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mraise\u001b[0m \u001b[0mTypeError\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m'the JSON object must be str, not {!r}'\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mformat\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0ms\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m__class__\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m__name__\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0ms\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mstartswith\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34mu'\\ufeff'\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mraise\u001b[0m \u001b[0mJSONDecodeError\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m\"Unexpected UTF-8 BOM (decode using utf-8-sig)\"\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0ms\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;36m0\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0;34m(\u001b[0m\u001b[0mcls\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mNone\u001b[0m \u001b[0;32mand\u001b[0m \u001b[0mobject_hook\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mNone\u001b[0m \u001b[0;32mand\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mparse_int\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mNone\u001b[0m \u001b[0;32mand\u001b[0m \u001b[0mparse_float\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mNone\u001b[0m \u001b[0;32mand\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mparse_constant\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mNone\u001b[0m \u001b[0;32mand\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mNone\u001b[0m \u001b[0;32mand\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0mkw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mreturn\u001b[0m \u001b[0m_default_decoder\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mdecode\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0ms\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mcls\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mNone\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mcls\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mJSONDecoder\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mobject_hook\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0;32mNone\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mkw\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m'object_hook'\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mobject_hook\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0;32mNone\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mkw\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m'object_pairs_hook'\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mobject_pairs_hook\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mparse_float\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0;32mNone\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mkw\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m'parse_float'\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mparse_float\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mparse_int\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0;32mNone\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mkw\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m'parse_int'\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mparse_int\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mparse_constant\u001b[0m \u001b[0;32mis\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0;32mNone\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0mkw\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m'parse_constant'\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mparse_constant\u001b[0m\u001b[0;34m\u001b[0m\n",
"\u001b[0;34m\u001b[0m \u001b[0;32mreturn\u001b[0m \u001b[0mcls\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m**\u001b[0m\u001b[0mkw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mdecode\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0ms\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n",
"\u001b[0;31mFile:\u001b[0m /usr/lib/python3.5/json/__init__.py\n",
"\u001b[0;31mType:\u001b[0m function\n"
]
},
"metadata": {},
"output_type": "display_data"
}
],
"source": [
"?? json.loads"
]
},
{
"cell_type": "code",
"execution_count": 19,
"metadata": {},
"outputs": [],
"source": [
"import requests\n",
"from bs4 import BeautifulSoup"
]
},
{
"cell_type": "code",
"execution_count": 26,
"metadata": {},
"outputs": [
{
"name": "stderr",
"output_type": "stream",
"text": [
"/home/ricalanis/.local/lib/python3.5/site-packages/bs4/__init__.py:181: UserWarning: No parser was explicitly specified, so I'm using the best available HTML parser for this system (\"lxml\"). This usually isn't a problem, but if you run this code on another system, or in a different virtual environment, it may use a different parser and behave differently.\n",
"\n",
"The code that caused this warning is on line 184 of the file /usr/lib/python3.5/runpy.py. To get rid of this warning, change code that looks like this:\n",
"\n",
" BeautifulSoup(YOUR_MARKUP})\n",
"\n",
"to this:\n",
"\n",
" BeautifulSoup(YOUR_MARKUP, \"lxml\")\n",
"\n",
" markup_type=markup_type))\n"
]
}
],
"source": [
"soup = BeautifulSoup(requests.get(\"https://raw.githubusercontent.com/mekmoh8/CapStone-Project-1/master/BTC.JSON\").content)"
]
},
{
"cell_type": "code",
"execution_count": 36,
"metadata": {},
"outputs": [
{
"name": "stdout",
"output_type": "stream",
"text": [
"E: Could not open lock file /var/lib/dpkg/lock - open (13: Permission denied)\n",
"E: Unable to lock the administration directory (/var/lib/dpkg/), are you root?\n"
]
}
],
"source": [
"!apt-get install gists"
]
},
{
"cell_type": "code",
"execution_count": 35,
"metadata": {},
"outputs": [
{
"data": {
"text/plain": [
"{'dataset': {'collapse': None,\n",
" 'column_index': None,\n",
" 'column_names': ['Date',\n",
" 'Open',\n",
" 'High',\n",
" 'Low',\n",
" 'Close',\n",
" 'Volume (BTC)',\n",
" 'Volume (Currency)',\n",
" 'Weighted Price'],\n",
" 'data': [['2018-04-01',\n",
" 6926.5,\n",
" 7045.71,\n",
" 6427.16,\n",
" 6801.68,\n",
" 17867.4831215,\n",
" 119895714.69547,\n",
" 6710.2744063152],\n",
" ['2018-03-31',\n",
" 6839.63,\n",
" 7231.73,\n",
" 6794.26,\n",
" 6928.62,\n",
" 11579.59705718,\n",
" 81326187.467914,\n",
" 7023.2312114425],\n",
" ['2018-03-30',\n",
" 7086.14,\n",
" 7302.35,\n",
" 6550.0,\n",
" 6850.0,\n",
" 29101.44802706,\n",
" 199556780.67169,\n",
" 6857.2801080597],\n",
" ['2018-03-29',\n",
" 7932.41,\n",
" 7968.0,\n",
" 6914.53,\n",
" 7088.38,\n",
" 22138.11413228,\n",
" 163975079.77115,\n",
" 7406.9127474619],\n",
" ['2018-03-28',\n",
" 7791.69,\n",
" 8104.98,\n",
" 7723.03,\n",
" 7932.41,\n",
" 8437.64467971,\n",
" 66890222.85988,\n",
" 7927.5941804862],\n",
" ['2018-03-27',\n",
" 8152.26,\n",
" 8211.62,\n",
" 7742.11,\n",
" 7791.7,\n",
" 12385.25028422,\n",
" 98488415.189242,\n",
" 7952.0730650656],\n",
" ['2018-03-26',\n",
" 8451.12,\n",
" 8500.0,\n",
" 7831.15,\n",
" 8149.66,\n",
" 17693.4153393,\n",
" 145246518.5356,\n",
" 8209.0718920153],\n",
" ['2018-03-25',\n",
" 8541.96,\n",
" 8680.0,\n",
" 8368.63,\n",
" 8453.9,\n",
" 9155.91214778,\n",
" 78013217.68781,\n",
" 8520.5292961145],\n",
" ['2018-03-24',\n",
" 8917.99,\n",
" 9020.0,\n",
" 8505.0,\n",
" 8547.0,\n",
" 9731.98236841,\n",
" 85811618.322075,\n",
" 8817.4860037375],\n",
" ['2018-03-23',\n",
" 8708.52,\n",
" 8920.79,\n",
" 8265.0,\n",
" 8920.79,\n",
" 13749.78486097,\n",
" 117134344.45484,\n",
" 8518.9947071347],\n",
" ['2018-03-22',\n",
" 8892.18,\n",
" 9099.59,\n",
" 8503.52,\n",
" 8704.67,\n",
" 12587.63392229,\n",
" 109923828.12971,\n",
" 8732.683902974],\n",
" ['2018-03-21',\n",
" 8904.02,\n",
" 9188.1,\n",
" 8754.83,\n",
" 8893.79,\n",
" 12100.99713332,\n",
" 108594771.1013,\n",
" 8974.0349414909],\n",
" ['2018-03-20',\n",
" 8596.79,\n",
" 9051.0,\n",
" 8313.01,\n",
" 8904.02,\n",
" 13454.8222604,\n",
" 116496170.95306,\n",
" 8658.3210612842],\n",
" ['2018-03-19',\n",
" 8205.55,\n",
" 8718.74,\n",
" 8114.17,\n",
" 8596.93,\n",
" 19396.08835883,\n",
" 162448296.1943,\n",
" 8375.3122376525],\n",
" ['2018-03-18',\n",
" 7860.83,\n",
" 8324.92,\n",
" 7325.37,\n",
" 8188.24,\n",
" 19547.36114711,\n",
" 150315447.64235,\n",
" 7689.8076682117],\n",
" ['2018-03-17',\n",
" 8258.54,\n",
" 8356.4,\n",
" 7730.23,\n",
" 7860.83,\n",
" 12048.6688914,\n",
" 97294029.179732,\n",
" 8075.0853108079],\n",
" ['2018-03-16',\n",
" 8265.05,\n",
" 8613.06,\n",
" 7914.08,\n",
" 8258.54,\n",
" 16498.62433531,\n",
" 137219222.82076,\n",
" 8317.009953799],\n",
" ['2018-03-15',\n",
" 8195.99,\n",
" 8425.0,\n",
" 7682.0,\n",
" 8265.05,\n",
" 18387.61138793,\n",
" 148610946.85019,\n",
" 8082.123540404],\n",
" ['2018-03-14',\n",
" 9152.07,\n",
" 9356.14,\n",
" 7948.0,\n",
" 8196.69,\n",
" 21191.0231358,\n",
" 182210730.8525,\n",
" 8598.4867122662],\n",
" ['2018-03-13',\n",
" 9115.24,\n",
" 9482.79,\n",
" 8830.0,\n",
" 9142.32,\n",
" 16001.47534639,\n",
" 146461539.24624,\n",
" 9153.0022123416],\n",
" ['2018-03-12',\n",
" 9535.04,\n",
" 9892.0,\n",
" 8742.07,\n",
" 9120.75,\n",
" 18751.02057959,\n",
" 175103380.07353,\n",
" 9338.3386429712],\n",
" ['2018-03-11',\n",
" 8795.04,\n",
" 9768.37,\n",
" 8450.0,\n",
" 9535.04,\n",
" 16407.54237557,\n",
" 149758874.76874,\n",
" 9127.4409866357],\n",
" ['2018-03-10',\n",
" 9228.83,\n",
" 9514.96,\n",
" 8697.0,\n",
" 8791.47,\n",
" 12886.58857926,\n",
" 118146982.45276,\n",
" 9168.212496743],\n",
" ['2018-03-09',\n",
" 9293.06,\n",
" 9420.39,\n",
" 8366.0,\n",
" 9230.0,\n",
" 29014.16684454,\n",
" 257069817.5836,\n",
" 8860.1481807492],\n",
" ['2018-03-08',\n",
" 9904.52,\n",
" 10150.0,\n",
" 9078.95,\n",
" 9285.32,\n",
" 22522.42746991,\n",
" 217370120.91965,\n",
" 9651.2741004519],\n",
" ['2018-03-07',\n",
" 10723.01,\n",
" 10911.78,\n",
" 9450.0,\n",
" 9913.03,\n",
" 26116.51184803,\n",
" 264099759.77855,\n",
" 10112.367276125],\n",
" ['2018-03-06',\n",
" 11417.39,\n",
" 11420.01,\n",
" 10560.19,\n",
" 10723.76,\n",
" 14734.41949313,\n",
" 161507885.73288,\n",
" 10961.26561404],\n",
" ['2018-03-05',\n",
" 11479.68,\n",
" 11688.0,\n",
" 11383.66,\n",
" 11419.24,\n",
" 9933.67623336,\n",
" 114638102.23711,\n",
" 11540.350172892],\n",
" ['2018-03-04',\n",
" 11445.0,\n",
" 11511.0,\n",
" 11054.91,\n",
" 11463.27,\n",
" 6831.63070279,\n",
" 77060624.278291,\n",
" 11279.975108552],\n",
" ['2018-03-03',\n",
" 11032.81,\n",
" 11503.24,\n",
" 11022.85,\n",
" 11445.0,\n",
" 7786.26753951,\n",
" 88241259.776292,\n",
" 11332.934468091],\n",
" ['2018-03-02',\n",
" 10917.37,\n",
" 11175.0,\n",
" 10774.01,\n",
" 11029.99,\n",
" 8329.09790086,\n",
" 91455982.504959,\n",
" 10980.298658216],\n",
" ['2018-03-01',\n",
" 10314.99,\n",
" 11090.0,\n",
" 10223.41,\n",
" 10903.13,\n",
" 9481.66514611,\n",
" 101712406.72717,\n",
" 10727.272600309],\n",
" ['2018-02-28',\n",
" 10572.49,\n",
" 11064.75,\n",
" 10255.07,\n",
" 10314.9,\n",
" 10490.74905816,\n",
" 111457734.83117,\n",
" 10624.382893276],\n",
" ['2018-02-27',\n",
" 10329.99,\n",
" 10850.0,\n",
" 10150.0,\n",
" 10566.3,\n",
" 10408.47993775,\n",
" 110086762.79583,\n",
" 10576.641685839],\n",
" ['2018-02-26',\n",
" 9595.99,\n",
" 10461.97,\n",
" 9376.34,\n",
" 10324.7,\n",
" 16156.80505618,\n",
" 162306362.38799,\n",
" 10045.69664755],\n",
" ['2018-02-25',\n",
" 9688.26,\n",
" 9883.41,\n",
" 9260.0,\n",
" 9590.04,\n",
" 11037.17695269,\n",
" 105367249.24682,\n",
" 9546.5760582135],\n",
" ['2018-02-24',\n",
" 10135.2,\n",
" 10540.63,\n",
" 9373.48,\n",
" 9689.99,\n",
" 13972.71472351,\n",
" 137805304.51942,\n",
" 9862.4574570004],\n",
" ['2018-02-23',\n",
" 9843.33,\n",
" 10405.3,\n",
" 9600.0,\n",
" 10166.1,\n",
" 16044.03930333,\n",
" 160782973.04507,\n",
" 10021.352478967],\n",
" ['2018-02-22',\n",
" 10446.79,\n",
" 10935.0,\n",
" 9731.2,\n",
" 9843.34,\n",
" 20204.69095384,\n",
" 206051152.36005,\n",
" 10198.183819332],\n",
" ['2018-02-21',\n",
" 11233.42,\n",
" 11275.74,\n",
" 10256.0,\n",
" 10449.4,\n",
" 19959.67715652,\n",
" 215353691.93532,\n",
" 10789.437637019],\n",
" ['2018-02-20',\n",
" 11159.12,\n",
" 11780.0,\n",
" 11080.37,\n",
" 11233.41,\n",
" 15880.9090398,\n",
" 182156478.01967,\n",
" 11470.154357232],\n",
" ['2018-02-19',\n",
" 10433.68,\n",
" 11262.48,\n",
" 10307.51,\n",
" 11173.0,\n",
" 11698.25622611,\n",
" 127802568.07185,\n",
" 10924.92467267],\n",
" ['2018-02-18',\n",
" 11101.0,\n",
" 11300.0,\n",
" 10153.15,\n",
" 10421.06,\n",
" 17623.07943135,\n",
" 188724919.34455,\n",
" 10708.963781257],\n",
" ['2018-02-17',\n",
" 10203.14,\n",
" 11135.83,\n",
" 10053.5,\n",
" 11101.0,\n",
" 14511.16913676,\n",
" 155314935.17762,\n",
" 10703.130375909],\n",
" ['2018-02-16',\n",
" 10011.3,\n",
" 10300.0,\n",
" 9707.51,\n",
" 10196.0,\n",
" 11857.64277513,\n",
" 118860367.74258,\n",
" 10023.945736658],\n",
" ['2018-02-15',\n",
" 9490.98,\n",
" 10234.0,\n",
" 9350.0,\n",
" 10018.0,\n",
" 21036.3373175,\n",
" 206814744.84787,\n",
" 9831.3095918947],\n",
" ['2018-02-14',\n",
" 8504.57,\n",
" 9515.0,\n",
" 8504.57,\n",
" 9490.98,\n",
" 17468.73886593,\n",
" 158839393.2453,\n",
" 9092.7796485121],\n",
" ['2018-02-13',\n",
" 8891.2,\n",
" 8951.89,\n",
" 8360.13,\n",
" 8522.99,\n",
" 11374.52415254,\n",
" 97689771.643047,\n",
" 8588.4710721048],\n",
" ['2018-02-12',\n",
" 8077.25,\n",
" 8995.0,\n",
" 8067.0,\n",
" 8899.0,\n",
" 15071.04029684,\n",
" 130557481.61167,\n",
" 8662.8048920448],\n",
" ['2018-02-11',\n",
" 8560.0,\n",
" 8560.0,\n",
" 7820.0,\n",
" 8067.0,\n",
" 12711.7858457,\n",
" 103542540.61432,\n",
" 8145.3968680053],\n",
" ['2018-02-10',\n",
" 8693.98,\n",
" 9090.8,\n",
" 8170.86,\n",
" 8560.0,\n",
" 14670.55870203,\n",
" 127082570.69049,\n",
" 8662.4220162045],\n",
" ['2018-02-09',\n",
" 8259.42,\n",
" 8779.62,\n",
" 7753.32,\n",
" 8693.98,\n",
" 18418.11709042,\n",
" 152040059.86472,\n",
" 8254.9187367149],\n",
" ['2018-02-08',\n",
" 7588.01,\n",
" 8644.36,\n",
" 7565.5,\n",
" 8259.76,\n",
" 22746.39118112,\n",
" 187157997.65798,\n",
" 8228.0303793124],\n",
" ['2018-02-07',\n",
" 7737.26,\n",
" 8649.0,\n",
" 7213.8,\n",
" 7588.01,\n",
" 32640.89253754,\n",
" 260674865.84428,\n",
" 7986.1439310975],\n",
" ['2018-02-06',\n",
" 6878.65,\n",
" 8150.0,\n",
" 5920.72,\n",
" 7737.37,\n",
" 70961.36965826,\n",
" 487504446.04308,\n",
" 6869.9976958004],\n",
" ['2018-02-05',\n",
" 8190.78,\n",
" 8335.56,\n",
" 6600.0,\n",
" 6874.27,\n",
" 46544.42880431,\n",
" 342210634.64875,\n",
" 7352.3436303736],\n",
" ['2018-02-04',\n",
" 9225.31,\n",
" 9350.09,\n",
" 7825.0,\n",
" 8191.0,\n",
" 19110.67246079,\n",
" 162005632.56055,\n",
" 8477.2334878818],\n",
" ['2018-02-03',\n",
" 8838.29,\n",
" 9491.2,\n",
" 8170.71,\n",
" 9225.86,\n",
" 16208.37411342,\n",
" 144713399.47199,\n",
" 8928.3106657917],\n",
" ['2018-02-02',\n",
" 9010.87,\n",
" 9096.79,\n",
" 7625.25,\n",
" 8838.83,\n",
" 44406.01982931,\n",
" 373423805.07552,\n",
" 8409.3059119214],\n",
" ['2018-02-01',\n",
" 10148.99,\n",
" 10187.56,\n",
" 8455.0,\n",
" 8998.99,\n",
" 26356.58883931,\n",
" 243067799.59754,\n",
" 9222.2783866101],\n",
" ['2018-01-31',\n",
" 9971.0,\n",
" 10324.0,\n",
" 9514.96,\n",
" 10149.0,\n",
" 12743.50947059,\n",
" 126723437.33569,\n",
" 9944.1553073072],\n",
" ['2018-01-30',\n",
" 11162.62,\n",
" 11222.36,\n",
" 9731.2,\n",
" 9971.0,\n",
" 21082.19252764,\n",
" 219169216.36012,\n",
" 10395.940368762],\n",
" ['2018-01-29',\n",
" 11685.58,\n",
" 11820.01,\n",
" 10991.0,\n",
" 11162.62,\n",
" 9996.35689848,\n",
" 112806531.76197,\n",
" 11284.764330405],\n",
" ['2018-01-28',\n",
" 11446.54,\n",
" 11989.15,\n",
" 11360.52,\n",
" 11685.58,\n",
" 9956.09249576,\n",
" 116531522.53334,\n",
" 11704.543984798],\n",
" ['2018-01-27',\n",
" 11093.74,\n",
" 11630.47,\n",
" 10815.84,\n",
" 11446.54,\n",
" 10309.80746248,\n",
" 116376809.51695,\n",
" 11287.971180885],\n",
" ['2018-01-26',\n",
" 11140.01,\n",
" 11635.0,\n",
" 10263.32,\n",
" 11092.95,\n",
" 15074.66641243,\n",
" 164020352.51582,\n",
" 10880.52949421],\n",
" ['2018-01-25',\n",
" 11400.98,\n",
" 11741.82,\n",
" 10868.57,\n",
" 11155.54,\n",
" 10212.92183381,\n",
" 115421975.02514,\n",
" 11301.562559995],\n",
" ['2018-01-24',\n",
" 10848.99,\n",
" 11500.0,\n",
" 10488.13,\n",
" 11400.96,\n",
" 11646.79059794,\n",
" 128825119.67869,\n",
" 11060.997327579],\n",
" ['2018-01-23',\n",
" 10810.0,\n",
" 11409.87,\n",
" 9927.54,\n",
" 10851.82,\n",
" 17250.17614645,\n",
" 184369293.73459,\n",
" 10687.965860136],\n",
" ['2018-01-22',\n",
" 11558.87,\n",
" 11910.78,\n",
" 10028.41,\n",
" 10808.99,\n",
" 17067.72925582,\n",
" 186028930.55173,\n",
" 10899.454037701],\n",
" ['2018-01-21',\n",
" 12782.99,\n",
" 12791.88,\n",
" 11100.0,\n",
" 11558.87,\n",
" 11596.44128787,\n",
" 137150604.6405,\n",
" 11826.956325296],\n",
" ['2018-01-20',\n",
" 11560.82,\n",
" 13052.12,\n",
" 11515.94,\n",
" 12775.99,\n",
" 10324.05733414,\n",
" 128912075.53122,\n",
" 12486.571060094],\n",
" ['2018-01-19',\n",
" 11290.9,\n",
" 12050.39,\n",
" 11025.18,\n",
" 11552.0,\n",
" 13203.25567513,\n",
" 151834406.42114,\n",
" 11499.770220093],\n",
" ['2018-01-18',\n",
" 11199.0,\n",
" 12146.0,\n",
" 10693.0,\n",
" 11247.57,\n",
" 22195.26202056,\n",
" 256082649.97875,\n",
" 11537.716911904],\n",
" ['2018-01-17',\n",
" 11393.97,\n",
" 11794.07,\n",
" 9222.0,\n",
" 11191.35,\n",
" 41356.1897379,\n",
" 433168120.05249,\n",
" 10474.081940279],\n",
" ['2018-01-16',\n",
" 13581.66,\n",
" 13607.04,\n",
" 10162.0,\n",
" 11386.34,\n",
" 38789.88308789,\n",
" 457725763.36584,\n",
" 11800.13258428],\n",
" ['2018-01-15',\n",
" 13647.99,\n",
" 14394.36,\n",
" 13429.25,\n",
" 13607.04,\n",
" 9444.63530824,\n",
" 131049852.36484,\n",
" 13875.586307764],\n",
" ['2018-01-14',\n",
" 14197.78,\n",
" 14365.81,\n",
" 13072.22,\n",
" 13647.99,\n",
" 7588.63558972,\n",
" 102783826.66084,\n",
" 13544.44095327],\n",
" ['2018-01-13',\n",
" 13829.28,\n",
" 14619.1,\n",
" 13789.42,\n",
" 14197.78,\n",
" 7488.98701847,\n",
" 106595650.09047,\n",
" 14233.654007889],\n",
" ['2018-01-12',\n",
" 13249.99,\n",
" 14152.19,\n",
" 12807.27,\n",
" 13781.41,\n",
" 13433.08481363,\n",
" 183399343.51664,\n",
" 13652.809169384],\n",
" ['2018-01-11',\n",
" 14899.99,\n",
" 14973.07,\n",
" 12800.0,\n",
" 13243.83,\n",
" 19630.07517112,\n",
" 266846190.80782,\n",
" 13593.742687262],\n",
" ['2018-01-10',\n",
" 14403.51,\n",
" 14900.0,\n",
" 13412.0,\n",
" 14890.02,\n",
" 18479.01253046,\n",
" 261210687.02947,\n",
" 14135.53276177],\n",
" ['2018-01-09',\n",
" 14999.99,\n",
" 15367.18,\n",
" 14123.97,\n",
" 14403.51,\n",
" 13913.52469368,\n",
" 204579121.58441,\n",
" 14703.615804652],\n",
" ['2018-01-08',\n",
" 16173.98,\n",
" 16300.0,\n",
" 13900.0,\n",
" 14999.99,\n",
" 16676.34994239,\n",
" 251877784.14267,\n",
" 15103.891739667],\n",
" ['2018-01-07',\n",
" 17142.43,\n",
" 17149.97,\n",
" 15707.16,\n",
" 16124.02,\n",
" 8632.81384337,\n",
" 141555094.16036,\n",
" 16397.329622609],\n",
" ['2018-01-06',\n",
" 16927.99,\n",
" 17234.99,\n",
" 16220.0,\n",
" 17149.67,\n",
" 9501.01675546,\n",
" 158389594.51445,\n",
" 16670.804671871],\n",
" ['2018-01-05',\n",
" 15143.67,\n",
" 17200.0,\n",
" 14810.0,\n",
" 16928.0,\n",
" 16248.91467956,\n",
" 259695892.85336,\n",
" 15982.353158642],\n",
" ['2018-01-04',\n",
" 15155.62,\n",
" 15430.27,\n",
" 14192.37,\n",
" 15143.67,\n",
" 15004.01859256,\n",
" 222160244.4909,\n",
" 14806.716155435],\n",
" ['2018-01-03',\n",
" 14670.96,\n",
" 15500.0,\n",
" 14546.28,\n",
" 15155.62,\n",
" 12275.00119668,\n",
" 183639413.73724,\n",
" 14960.439579176],\n",
" ['2018-01-02',\n",
" 13394.2,\n",
" 15257.53,\n",
" 12910.58,\n",
" 14678.94,\n",
" 16299.66930279,\n",
" 229138844.07688,\n",
" 14057.883004882],\n",
" ['2018-01-01',\n",
" 13880.0,\n",
" 13941.75,\n",
" 12801.38,\n",
" 13443.41,\n",
" 7688.0306846,\n",
" 102815718.45172,\n",
" 13373.479200294],\n",
" ['2017-12-31',\n",
" 12640.0,\n",
" 14296.06,\n",
" 12491.21,\n",
" 13880.0,\n",
" 11583.41864698,\n",
" 154552644.47156,\n",
" 13342.576072035],\n",
" ['2017-12-30',\n",
" 14351.0,\n",
" 14463.28,\n",
" 12050.0,\n",
" 12640.0,\n",
" 21749.67444609,\n",
" 285985550.32365,\n",
" 13148.957747966],\n",
" ['2017-12-29',\n",
" 14436.99,\n",
" 15111.0,\n",
" 13998.0,\n",
" 14340.0,\n",
" 13505.70299216,\n",
" 195727638.76896,\n",
" 14492.221462487],\n",
" ['2017-12-28',\n",
" 15390.05,\n",
" 15474.19,\n",
" 13500.0,\n",
" 14470.07,\n",
" 16557.21732271,\n",
" 234428578.53875,\n",
" 14158.694300473],\n",
" ['2017-12-27',\n",
" 15764.45,\n",
" 16480.52,\n",
" 14484.0,\n",
" 15364.93,\n",
" 15643.75488215,\n",
" 241860985.13003,\n",
" 15460.545562881],\n",
" ['2017-12-26',\n",
" 13925.5,\n",
" 16147.87,\n",
" 13746.95,\n",
" 15764.44,\n",
" 15051.16401761,\n",
" 230922569.15497,\n",
" 15342.505661674],\n",
" ['2017-12-25',\n",
" 14107.87,\n",
" 14650.0,\n",
" 13210.0,\n",
" 13911.28,\n",
" 11564.54433309,\n",
" 161347357.0787,\n",
" 13951.899221574],\n",
" ['2017-12-24',\n",
" 14619.0,\n",
" 14619.1,\n",
" 12488.0,\n",
" 14157.87,\n",
" 18519.48932254,\n",
" 250476423.64496,\n",
" 13525.017849175],\n",
" ['2017-12-23',\n",
" 13980.0,\n",
" 15756.22,\n",
" 13496.48,\n",
" 14619.0,\n",
" 21786.4086642,\n",
" 322120599.55537,\n",
" 14785.3923297],\n",
" ['2017-12-22',\n",
" 15600.0,\n",
" 15795.61,\n",
" 11159.93,\n",
" 14009.79,\n",
" 57444.88580326,\n",
" 772143020.63877,\n",
" 13441.458013917],\n",
" ['2017-12-21',\n",
" 16466.98,\n",
" 17281.17,\n",
" 15005.0,\n",
" 15600.01,\n",
" 20377.86043859,\n",
" 326730689.64543,\n",
" 16033.611115851],\n",
" ['2017-12-20',\n",
" 17700.0,\n",
" 17950.0,\n",
" 15343.04,\n",
" 16466.98,\n",
" 31172.2288067,\n",
" 521350550.60848,\n",
" 16724.840364845],\n",
" ['2017-12-19',\n",
" 18940.58,\n",
" 19160.79,\n",
" 16831.26,\n",
" 17700.0,\n",
" 21528.13766503,\n",
" 387206242.38184,\n",
" 17986.053805797],\n",
" ['2017-12-18',\n",
" 18953.0,\n",
" 19220.0,\n",
" 17835.2,\n",
" 18940.57,\n",
" 14678.94144797,\n",
" 273533539.40283,\n",
" 18634.418590221],\n",
" ['2017-12-17',\n",
" 19187.78,\n",
" 19666.0,\n",
" 18465.0,\n",
" 18953.0,\n",
" 9749.24915462,\n",
" 186310530.76467,\n",
" 19110.24406186],\n",
" ['2017-12-16',\n",
" 17477.98,\n",
" 19377.0,\n",
" 17269.99,\n",
" 19187.78,\n",
" 9761.22080853,\n",
" 179906034.63695,\n",
" 18430.689989078],\n",
" ['2017-12-15',\n",
" 16404.99,\n",
" 17934.0,\n",
" 16337.19,\n",
" 17471.5,\n",
" 18998.38813709,\n",
" 329337014.76427,\n",
" 17334.99770548],\n",
" ['2017-12-14',\n",
" 16245.02,\n",
" 16830.45,\n",
" 15852.69,\n",
" 16404.99,\n",
" 13409.52428786,\n",
" 219263192.46054,\n",
" 16351.302831753],\n",
" ['2017-12-13',\n",
" 16650.01,\n",
" 17107.03,\n",
" 15497.69,\n",
" 16250.0,\n",
" 17136.7058582,\n",
" 281640493.78952,\n",
" 16434.926065721],\n",
" ['2017-12-12',\n",
" 16470.0,\n",
" 17428.42,\n",
" 15967.29,\n",
" 16650.01,\n",
" 13517.89210328,\n",
" 227842348.69952,\n",
" 16854.872561398],\n",
" ['2017-12-11',\n",
" 14690.99,\n",
" 17270.0,\n",
" 14677.19,\n",
" 16470.0,\n",
" 16583.72315538,\n",
" 270203844.28469,\n",
" 16293.316148191],\n",
" ['2017-12-10',\n",
" 14601.01,\n",
" 15385.0,\n",
" 13011.0,\n",
" 14691.0,\n",
" 18487.98304099,\n",
" 263150668.00414,\n",
" 14233.606090005],\n",
" ['2017-12-09',\n",
" 15799.87,\n",
" 15998.5,\n",
" 12701.05,\n",
" 14607.49,\n",
" 16587.47292694,\n",
" 238909072.56332,\n",
" 14402.981913858],\n",
" ['2017-12-08',\n",
" 16599.99,\n",
" 16666.66,\n",
" 13482.42,\n",
" 15800.0,\n",
" 25473.39531065,\n",
" 389366035.09339,\n",
" 15285.203654442],\n",
" ['2017-12-07',\n",
" 13623.0,\n",
" 16615.62,\n",
" 13085.9,\n",
" 16599.99,\n",
" 25787.67655646,\n",
" 382694044.13063,\n",
" 14840.190945189],\n",
" ['2017-12-06',\n",
" 11676.99,\n",
" 13700.0,\n",
" 11659.8,\n",
" 13623.5,\n",
" 19784.87348713,\n",
" 250560790.30234,\n",
" 12664.260424275],\n",
" ['2017-12-05',\n",
" 11613.07,\n",
" 11850.0,\n",
" 11384.25,\n",
" 11677.0,\n",
" 11875.0337769,\n",
" 138370076.16,\n",
" 11652.1837967],\n",
" ['2017-12-04',\n",
" 11250.0,\n",
" 11613.07,\n",
" 10850.0,\n",
" 11613.07,\n",
" 13621.4819728,\n",
" 154122917.897,\n",
" 11314.6952882],\n",
" ['2017-12-03',\n",
" 10875.68,\n",
" 11800.01,\n",
" 10513.16,\n",
" 11250.0,\n",
" 14238.525877,\n",
" 160176290.442,\n",
" 11249.4995497],\n",
" ['2017-12-02',\n",
" 10840.45,\n",
" 11200.0,\n",
" 10637.69,\n",
" 10872.0,\n",
" 9267.16105468,\n",
" 101270084.382,\n",
" 10927.8433584],\n",
" ['2017-12-01',\n",
" 9927.29,\n",
" 10949.89,\n",
" 9370.11,\n",
" 10840.45,\n",
" 16708.0322485,\n",
" 171881760.618,\n",
" 10287.3730468],\n",
" ['2017-11-30',\n",
" 9833.7,\n",
" 10618.29,\n",
" 9000.0,\n",
" 9947.67,\n",
" 25433.4583637,\n",
" 247093850.763,\n",
" 9715.30679115],\n",
" ['2017-11-29',\n",
" 9877.63,\n",
" 11395.0,\n",
" 9250.0,\n",
" 9824.68,\n",
" 33432.3399621,\n",
" 346949562.202,\n",
" 10377.6631428],\n",
" ['2017-11-28',\n",
" 9708.06,\n",
" 9968.0,\n",
" 9582.25,\n",
" 9868.82,\n",
" 11214.9299311,\n",
" 110496755.848,\n",
" 9852.64790115],\n",
" ['2017-11-27',\n",
" 9278.99,\n",
" 9721.7,\n",
" 9267.0,\n",
" 9708.07,\n",
" 13272.4525401,\n",
" 126458117.666,\n",
" 9527.86361707],\n",
" ['2017-11-26',\n",
" 8718.0,\n",
" 9366.6,\n",
" 8538.2,\n",
" 9271.06,\n",
" 12021.215487,\n",
" 108525815.449,\n",
" 9027.85708869],\n",
" ['2017-11-25',\n",
" 8199.83,\n",
" 8737.0,\n",
" 8114.78,\n",
" 8717.99,\n",
" 11611.6663789,\n",
" 97628924.7872,\n",
" 8407.83067663],\n",
" ['2017-11-24',\n",
" 7988.96,\n",
" 8340.0,\n",
" 7876.0,\n",
" 8199.19,\n",
" 9289.98925704,\n",
" 75751868.7454,\n",
" 8154.13954198],\n",
" ['2017-11-23',\n",
" 8214.69,\n",
" 8279.76,\n",
" 7980.0,\n",
" 7989.0,\n",
" 7811.79339997,\n",
" 63644740.3949,\n",
" 8147.2636482],\n",
" ['2017-11-22',\n",
" 8095.19,\n",
" 8310.89,\n",
" 8045.76,\n",
" 8214.69,\n",
" 8078.58080138,\n",
" 66215711.7122,\n",
" 8196.45347867],\n",
" ['2017-11-21',\n",
" 8226.14,\n",
" 8354.46,\n",
" 7770.0,\n",
" 8095.23,\n",
" 13686.5112387,\n",
" 110811263.491,\n",
" 8096.38494125],\n",
" ['2017-11-20',\n",
" 8016.58,\n",
" 8269.99,\n",
" 7900.0,\n",
" 8226.17,\n",
" 8179.45772727,\n",
" 66366007.8084,\n",
" 8113.74176887],\n",
" ['2017-11-19',\n",
" 7775.55,\n",
" 8087.35,\n",
" 7675.0,\n",
" 8016.58,\n",
" 8307.77750857,\n",
" 65332064.6474,\n",
" 7863.96416851],\n",
" ['2017-11-18',\n",
" 7675.0,\n",
" 7858.0,\n",
" 7431.54,\n",
" 7771.03,\n",
" 7326.81014016,\n",
" 56264967.2148,\n",
" 7679.32649249],\n",
" ['2017-11-17',\n",
" 7846.96,\n",
" 7997.0,\n",
" 7528.5,\n",
" 7674.99,\n",
" 17714.3678745,\n",
" 138124189.434,\n",
" 7797.29711006],\n",
" ['2017-11-16',\n",
" 7294.0,\n",
" 7976.79,\n",
" 7120.85,\n",
" 7846.96,\n",
" 19272.3714767,\n",
" 145738327.486,\n",
" 7562.03395427],\n",
" ['2017-11-15',\n",
" 6609.0,\n",
" 7350.0,\n",
" 6609.0,\n",
" 7294.0,\n",
" 16869.897913,\n",
" 119171192.377,\n",
" 7064.13239674],\n",
" ['2017-11-14',\n",
" 6524.69,\n",
" 6750.0,\n",
" 6466.88,\n",
" 6609.0,\n",
" 12072.053088,\n",
" 79508390.5354,\n",
" 6586.15315519],\n",
" ['2017-11-13',\n",
" 5870.03,\n",
" 6775.75,\n",
" 5846.0,\n",
" 6525.17,\n",
" 27202.281808,\n",
" 173971383.556,\n",
" 6395.4702324],\n",
" ['2017-11-12',\n",
" 6355.13,\n",
" 6488.88,\n",
" 5555.55,\n",
" 5870.37,\n",
" 37315.1566398,\n",
" 225565297.532,\n",
" 6044.87071325],\n",
" ['2017-11-11',\n",
" 6588.18,\n",
" 6820.0,\n",
" 6218.0,\n",
" 6355.13,\n",
" 14942.7025553,\n",
" 96800268.0907,\n",
" 6478.09643084],\n",
" ['2017-11-10',\n",
" 7150.61,\n",
" 7343.18,\n",
" 6429.44,\n",
" 6588.18,\n",
" 26614.2760523,\n",
" 181284361.102,\n",
" 6811.54583147],\n",
" ['2017-11-09',\n",
" 7465.06,\n",
" 7490.0,\n",
" 7061.2,\n",
" 7148.0,\n",
" 14799.265772,\n",
" 106985408.523,\n",
" 7229.10245486],\n",
" ['2017-11-08',\n",
" 7131.38,\n",
" 7888.0,\n",
" 7080.01,\n",
" 7450.32,\n",
" 24679.7205496,\n",
" 183501327.084,\n",
" 7435.30813953],\n",
" ['2017-11-07',\n",
" 6967.64,\n",
" 7244.69,\n",
" 6945.0,\n",
" 7130.28,\n",
" 11634.2652965,\n",
" 82632999.5864,\n",
" 7102.55417772],\n",
" ['2017-11-06',\n",
" 7373.3,\n",
" 7421.39,\n",
" 6922.07,\n",
" 6967.68,\n",
" 19323.1287575,\n",
" 138542391.753,\n",
" 7169.77014913],\n",
" ['2017-11-05',\n",
" 7388.79,\n",
" 7590.0,\n",
" 7275.16,\n",
" 7372.72,\n",
" 9218.32689776,\n",
" 68631151.8536,\n",
" 7445.07681435],\n",
" ['2017-11-04',\n",
" 7145.24,\n",
" 7569.9,\n",
" 6994.0,\n",
" 7388.83,\n",
" 9200.11461844,\n",
" 66730277.4229,\n",
" 7253.20066004],\n",
" ['2017-11-03',\n",
" 7030.0,\n",
" 7500.0,\n",
" 6925.22,\n",
" 7146.82,\n",
" 15999.7837968,\n",
" 116037544.147,\n",
" 7252.44450927],\n",
" ['2017-11-02',\n",
" 6745.04,\n",
" 7354.1,\n",
" 6700.0,\n",
" 7030.0,\n",
" 26514.6511945,\n",
" 184979262.336,\n",
" 6976.49239202],\n",
" ['2017-11-01',\n",
" 6434.24,\n",
" 6756.36,\n",
" 6340.01,\n",
" 6741.59,\n",
" 12967.2221164,\n",
" 84891427.3016,\n",
" 6546.61627137],\n",
" ['2017-10-31',\n",
" 6120.0,\n",
" 6449.78,\n",
" 6072.81,\n",
" 6434.21,\n",
" 13423.3085505,\n",
" 84354477.9752,\n",
" 6284.17931822],\n",
" ['2017-10-30',\n",
" 6133.01,\n",
" 6229.77,\n",
" 6024.03,\n",
" 6119.99,\n",
" 9574.64365313,\n",
" 58637080.1393,\n",
" 6124.20495881],\n",
" ['2017-10-29',\n",
" 5731.7,\n",
" 6316.85,\n",
" 5683.0,\n",
" 6137.37,\n",
" 16086.6256947,\n",
" 96361934.2927,\n",
" 5990.18937357],\n",
" ['2017-10-28',\n",
" 5773.03,\n",
" 5875.66,\n",
" 5646.18,\n",
" 5730.69,\n",
" 5926.29737158,\n",
" 33993472.6929,\n",
" 5736.03897366],\n",
" ['2017-10-27',\n",
" 5889.99,\n",
" 5994.06,\n",
" 5674.06,\n",
" 5771.89,\n",
" 11911.0419963,\n",
" 69053794.4428,\n",
" 5797.46041232],\n",
" ['2017-10-26',\n",
" 5741.35,\n",
" 5988.0,\n",
" 5683.0,\n",
" 5890.0,\n",
" 11788.3025892,\n",
" 69079451.8057,\n",
" 5859.99988404],\n",
" ['2017-10-25',\n",
" 5518.49,\n",
" 5748.0,\n",
" 5366.0,\n",
" 5735.88,\n",
" 12349.1067022,\n",
" 68370411.1314,\n",
" 5536.46614125],\n",
" ['2017-10-24',\n",
" 5869.82,\n",
" 5870.0,\n",
" 5453.01,\n",
" 5523.4,\n",
" 17286.7237393,\n",
" 97560230.1937,\n",
" 5643.65068043],\n",
" ['2017-10-23',\n",
" 5967.38,\n",
" 6045.34,\n",
" 5617.75,\n",
" 5871.17,\n",
" 15331.6350293,\n",
" 89530043.1578,\n",
" 5839.56264198],\n",
" ['2017-10-22',\n",
" 6010.85,\n",
" 6071.07,\n",
" 5700.0,\n",
" 5969.0,\n",
" 12232.5233299,\n",
" 71898806.1552,\n",
" 5877.67578414],\n",
" ['2017-10-21',\n",
" 5977.26,\n",
" 6180.0,\n",
" 5871.0,\n",
" 6013.46,\n",
" 15357.4237337,\n",
" 92912504.8326,\n",
" 6050.00594134],\n",
" ['2017-10-20',\n",
" 5700.0,\n",
" 6074.0,\n",
" 5589.8,\n",
" 5977.29,\n",
" 15109.063651,\n",
" 89014299.8806,\n",
" 5891.4504523],\n",
" ['2017-10-19',\n",
" 5572.64,\n",
" 5735.14,\n",
" 5512.06,\n",
" 5698.69,\n",
" 9919.83821694,\n",
" 56087316.5641,\n",
" 5654.05557404],\n",
" ['2017-10-18',\n",
" 5591.97,\n",
" 5617.75,\n",
" 5101.36,\n",
" 5582.05,\n",
" 18961.6757967,\n",
" 101657249.579,\n",
" 5361.19542751],\n",
" ['2017-10-17',\n",
" 5752.2,\n",
" 5776.31,\n",
" 5506.78,\n",
" 5597.31,\n",
" 9105.28187907,\n",
" 51035573.567,\n",
" 5605.05146846],\n",
" ['2017-10-16',\n",
" 5683.92,\n",
" 5807.11,\n",
" 5548.0,\n",
" 5745.72,\n",
" 9066.79974453,\n",
" 51508749.1147,\n",
" 5681.02865024],\n",
" ['2017-10-15',\n",
" 5795.01,\n",
" 5830.0,\n",
" 5415.0,\n",
" 5679.7,\n",
" 11542.9458337,\n",
" 64464008.4228,\n",
" 5584.71029421],\n",
" ['2017-10-14',\n",
" 5653.58,\n",
" 5817.34,\n",
" 5558.26,\n",
" 5801.29,\n",
" 8410.9362308,\n",
" 47779356.4521,\n",
" 5680.62283925],\n",
" ['2017-10-13',\n",
" 5444.0,\n",
" 5846.43,\n",
" 5380.0,\n",
" 5653.6,\n",
" 27827.3802854,\n",
" 155848051.872,\n",
" 5600.52905712],\n",
" ['2017-10-12',\n",
" 4822.01,\n",
" 5445.0,\n",
" 4793.66,\n",
" 5445.0,\n",
" 19916.2280199,\n",
" 102559923.235,\n",
" 5149.56562718],\n",
" ['2017-10-11',\n",
" 4747.9,\n",
" 4869.78,\n",
" 4700.0,\n",
" 4822.01,\n",
" 9866.89562175,\n",
" 47256315.4188,\n",
" 4789.38029046],\n",
" ['2017-10-10',\n",
" 4761.67,\n",
" 4909.97,\n",
" 4700.0,\n",
" 4749.29,\n",
" 11666.0249624,\n",
" 56088789.3534,\n",
" 4807.87496462],\n",
" ['2017-10-09',\n",
" 4597.97,\n",
" 4865.0,\n",
" 4541.0,\n",
" 4764.7,\n",
" 12923.6666168,\n",
" 60473207.2941,\n",
" 4679.26085432],\n",
" ['2017-10-08',\n",
" 4422.72,\n",
" 4612.0,\n",
" 4404.5,\n",
" 4597.98,\n",
" 10083.8668493,\n",
" 45490443.5718,\n",
" 4511.21025811],\n",
" ['2017-10-07',\n",
" 4356.09,\n",
" 4463.0,\n",
" 4312.82,\n",
" 4423.3,\n",
" 4646.40562117,\n",
" 20320065.236,\n",
" 4373.28698626],\n",
" ['2017-10-06',\n",
" 4301.09,\n",
" 4425.0,\n",
" 4278.4,\n",
" 4362.95,\n",
" 8377.30164966,\n",
" 36552658.1455,\n",
" 4363.29735685],\n",
" ['2017-10-05',\n",
" 4219.74,\n",
" 4358.97,\n",
" 4137.96,\n",
" 4301.09,\n",
" 8419.96284162,\n",
" 35912272.841,\n",
" 4265.13436182],\n",
" ['2017-10-04',\n",
" 4315.73,\n",
" 4343.0,\n",
" 4170.07,\n",
" 4219.53,\n",
" 8518.99274917,\n",
" 36068254.94,\n",
" 4233.86379141],\n",
" ['2017-10-03',\n",
" 4391.41,\n",
" 4425.0,\n",
" 4218.0,\n",
" 4315.83,\n",
" 12468.0572564,\n",
" 53551605.4793,\n",
" 4295.10423139],\n",
" ['2017-10-02',\n",
" 4369.33,\n",
" 4453.0,\n",
" 4352.0,\n",
" 4391.48,\n",
" 8259.8186315,\n",
" 36293751.0114,\n",
" 4394.01306864],\n",
" ['2017-10-01',\n",
" 4326.09,\n",
" 4377.22,\n",
" 4216.0,\n",
" 4377.22,\n",
" 7211.3351358,\n",
" 30871704.788,\n",
" 4280.99709785],\n",
" ['2017-09-30',\n",
" 4162.04,\n",
" 4349.0,\n",
" 4154.28,\n",
" 4326.09,\n",
" 7496.78249925,\n",
" 32073448.8202,\n",
" 4278.29523177],\n",
" ['2017-09-29',\n",
" 4183.47,\n",
" 4227.62,\n",
" 4022.02,\n",
" 4164.82,\n",
" 12191.9306513,\n",
" 50336312.6495,\n",
" 4128.65805172],\n",
" ['2017-09-28',\n",
" 4202.34,\n",
" 4270.01,\n",
" 4123.5,\n",
" 4184.84,\n",
" 9625.92938226,\n",
" 40309035.7702,\n",
" 4187.54742212],\n",
" ['2017-09-27',\n",
" 3883.95,\n",
" 4226.73,\n",
" 3870.0,\n",
" 4199.29,\n",
" 15075.8387166,\n",
" 61255648.5346,\n",
" 4063.16687821],\n",
" ['2017-09-26',\n",
" 3920.66,\n",
" 3970.0,\n",
" 3850.61,\n",
" 3888.03,\n",
" 10014.6236712,\n",
" 39220959.7026,\n",
" 3916.36880128],\n",
" ['2017-09-25',\n",
" 3667.01,\n",
" 3968.59,\n",
" 3658.39,\n",
" 3918.0,\n",
" 14979.7822629,\n",
" 57632408.0904,\n",
" 3847.34618161],\n",
" ['2017-09-24',\n",
" 3781.13,\n",
" 3783.25,\n",
" 3615.0,\n",
" 3664.22,\n",
" 6508.72499023,\n",
" 24009707.8217,\n",
" 3688.84963765],\n",
" ['2017-09-23',\n",
" 3611.91,\n",
" 3810.25,\n",
" 3552.0,\n",
" 3779.17,\n",
" 10123.2321355,\n",
" 37609099.7684,\n",
" 3715.12766525],\n",
" ['2017-09-22',\n",
" 3607.83,\n",
" 3761.84,\n",
" 3514.0,\n",
" 3612.18,\n",
" 15007.7384495,\n",
" 54271184.8163,\n",
" 3616.21339544],\n",
" ['2017-09-21',\n",
" 3864.0,\n",
" 3914.0,\n",
" 3573.0,\n",
" 3617.05,\n",
" 17904.2971721,\n",
" 67012342.1829,\n",
" 3742.80774827],\n",
" ['2017-09-20',\n",
" 3888.8,\n",
" 4050.0,\n",
" 3820.56,\n",
" 3874.46,\n",
" 11660.2718133,\n",
" 45847238.8634,\n",
" 3931.91853479],\n",
" ['2017-09-19',\n",
" 4102.0,\n",
" 4119.7,\n",
" 3848.35,\n",
" 3888.8,\n",
" 15278.9304404,\n",
" 60404491.5738,\n",
" 3953.45026338],\n",
" ['2017-09-18',\n",
" 3662.95,\n",
" 4122.7,\n",
" 3659.42,\n",
" 4101.6,\n",
" 17207.5989244,\n",
" 67988469.4596,\n",
" 3951.07241623],\n",
" ['2017-09-17',\n",
" 3669.07,\n",
" 3772.52,\n",
" 3463.0,\n",
" 3662.99,\n",
" 11770.2176505,\n",
" 42657776.5635,\n",
" 3624.21306302],\n",
" ['2017-09-16',\n",
" 3699.89,\n",
" 3872.9,\n",
" 3500.0,\n",
" 3678.93,\n",
" 23158.2289107,\n",
" 84905914.7591,\n",
" 3666.33886756],\n",
" ['2017-09-15',\n",
" 3227.79,\n",
" 3820.0,\n",
" 2972.01,\n",
" 3700.01,\n",
" 60278.9465418,\n",
" 203168385.983,\n",
" 3370.47008349],\n",
" ['2017-09-14',\n",
" 3861.89,\n",
" 3921.74,\n",
" 3210.0,\n",
" 3227.79,\n",
" 41319.3971257,\n",
" 146101729.729,\n",
" 3535.91145787],\n",
" ['2017-09-13',\n",
" 4170.6,\n",
" 4179.14,\n",
" 3720.01,\n",
" 3865.34,\n",
" 29636.3809631,\n",
" 115516897.117,\n",
" 3897.8071331],\n",
" ['2017-09-12',\n",
" 4198.89,\n",
" 4377.65,\n",
" 4080.0,\n",
" 4172.56,\n",
" 13294.4376974,\n",
" 56268039.7928,\n",
" 4232.44977136],\n",
" ['2017-09-11',\n",
" 4226.21,\n",
" 4353.49,\n",
" 4092.4,\n",
" 4207.31,\n",
" 11191.5950439,\n",
" 47148979.9818,\n",
" 4212.89188869],\n",
" ['2017-09-10',\n",
" 4322.44,\n",
" 4322.44,\n",
" 4010.0,\n",
" 4226.22,\n",
" 14724.2041439,\n",
" 61040452.0474,\n",
" 4145.58582936],\n",
" ['2017-09-09',\n",
" 4327.41,\n",
" 4379.78,\n",
" 4164.0,\n",
" 4308.72,\n",
" 9974.38823453,\n",
" 42689334.6235,\n",
" 4279.89502912],\n",
" ['2017-09-08',\n",
" 4615.0,\n",
" 4679.97,\n",
" 4125.99,\n",
" 4312.0,\n",
" 23693.3016226,\n",
" 103569423.201,\n",
" 4371.25331247],\n",
" ['2017-09-07',\n",
" 4605.81,\n",
" 4674.34,\n",
" 4475.0,\n",
" 4615.0,\n",
" 9254.85142692,\n",
" 42435328.9868,\n",
" 4585.19829539],\n",
" ['2017-09-06',\n",
" 4397.38,\n",
" 4649.23,\n",
" 4356.42,\n",
" 4605.8,\n",
" 16634.1042053,\n",
" 75306805.3678,\n",
" 4527.25343296],\n",
" ['2017-09-05',\n",
" 4282.53,\n",
" 4474.88,\n",
" 4001.93,\n",
" 4396.52,\n",
" 20884.2196935,\n",
" 88444473.1491,\n",
" 4234.99055493],\n",
" ['2017-09-04',\n",
" 4603.68,\n",
" 4613.97,\n",
" 4058.5,\n",
" 4277.0,\n",
" 25069.12523,\n",
" 107792606.939,\n",
" 4299.81524882],\n",
" ['2017-09-03',\n",
" 4599.9,\n",
" 4700.0,\n",
" 4385.0,\n",
" 4606.26,\n",
" 11224.9145563,\n",
" 51112034.9968,\n",
" 4553.44535056],\n",
" ['2017-09-02',\n",
" 4921.71,\n",
" 4979.9,\n",
" 4488.5,\n",
" 4599.9,\n",
" 16977.7936223,\n",
" 79492706.8022,\n",
" 4682.15768025],\n",
" ['2017-09-01',\n",
" 4734.26,\n",
" 4935.0,\n",
" 4671.09,\n",
" 4921.7,\n",
" 15367.5296974,\n",
" 73889667.5036,\n",
" 4808.1681935],\n",
" ['2017-08-31',\n",
" 4573.15,\n",
" 4765.21,\n",
" 4566.66,\n",
" 4734.26,\n",
" 8911.41245939,\n",
" 41726210.489,\n",
" 4682.33410575],\n",
" ['2017-08-30',\n",
" 4578.82,\n",
" 4642.22,\n",
" 4479.0,\n",
" 4573.2,\n",
" 8720.03503995,\n",
" 39800539.1574,\n",
" 4564.26367268],\n",
" ['2017-08-29',\n",
" 4385.0,\n",
" 4649.78,\n",
" 4336.26,\n",
" 4578.82,\n",
" 11879.6428307,\n",
" 53491168.403,\n",
" 4502.7589773],\n",
" ['2017-08-28',\n",
" 4329.91,\n",
" 4399.72,\n",
" 4169.01,\n",
" 4379.99,\n",
" 8641.0024459,\n",
" 37077203.3926,\n",
" 4290.84514497],\n",
" ['2017-08-27',\n",
" 4333.38,\n",
" 4393.3,\n",
" 4290.32,\n",
" 4337.68,\n",
" 3979.12445283,\n",
" 17263967.2279,\n",
" 4338.63465006],\n",
" ['2017-08-26',\n",
" 4348.17,\n",
" 4369.78,\n",
" 4232.43,\n",
" 4333.38,\n",
" 6559.66860375,\n",
" 28227915.2791,\n",
" 4303.25325626],\n",
" ['2017-08-25',\n",
" 4308.8,\n",
" 4449.98,\n",
" 4270.0,\n",
" 4355.98,\n",
" 9699.61003374,\n",
" 42274063.3917,\n",
" 4358.32608163],\n",
" ['2017-08-24',\n",
" 4121.78,\n",
" 4350.0,\n",
" 4082.57,\n",
" 4300.34,\n",
" 10782.6943674,\n",
" 45174068.6738,\n",
" 4189.49727542],\n",
" ['2017-08-23',\n",
" 4078.0,\n",
" 4248.97,\n",
" 4051.94,\n",
" 4108.12,\n",
" 14979.4034815,\n",
" 62117291.5599,\n",
" 4146.84681114],\n",
" ['2017-08-22',\n",
" 3987.51,\n",
" 4139.31,\n",
" 3600.0,\n",
" 4085.0,\n",
" 23522.7581664,\n",
" 91600325.718,\n",
" 3894.11501279],\n",
" ['2017-08-21',\n",
" 4058.64,\n",
" 4080.0,\n",
" 3949.78,\n",
" 3987.52,\n",
" 9782.05659401,\n",
" 39203908.9572,\n",
" 4007.73687827],\n",
" ['2017-08-20',\n",
" 4091.99,\n",
" 4125.95,\n",
" 4000.0,\n",
" 4058.68,\n",
" 6237.97289632,\n",
" 25289638.5965,\n",
" 4054.14371252],\n",
" ['2017-08-19',\n",
" 4100.0,\n",
" 4188.0,\n",
" 3900.0,\n",
" 4099.55,\n",
" 15036.1840511,\n",
" 60604905.5767,\n",
" 4030.60413271],\n",
" ['2017-08-18',\n",
" 4260.47,\n",
" 4368.0,\n",
" 3964.96,\n",
" 4100.0,\n",
" 17516.9933608,\n",
" 73224029.243,\n",
" 4180.17109072],\n",
" ['2017-08-17',\n",
" 4361.99,\n",
" 4480.0,\n",
" 4167.21,\n",
" 4276.5,\n",
" 14573.1859291,\n",
" 63228604.1925,\n",
" 4338.69467529],\n",
" ['2017-08-16',\n",
" 4154.99,\n",
" 4379.78,\n",
" 3926.06,\n",
" 4378.84,\n",
" 12923.6372805,\n",
" 54194325.8006,\n",
" 4193.42671294],\n",
" ['2017-08-15',\n",
" 4320.95,\n",
" 4400.0,\n",
" 3800.0,\n",
" 4155.67,\n",
" 25515.7180144,\n",
" 104651369.054,\n",
" 4101.44715486],\n",
" ['2017-08-14',\n",
" 4053.87,\n",
" 4329.43,\n",
" 3964.96,\n",
" 4306.23,\n",
" 14212.3042072,\n",
" 59836002.8147,\n",
" 4210.15494336],\n",
" ['2017-08-13',\n",
" 3855.04,\n",
" 4190.0,\n",
" 3841.71,\n",
" 4053.87,\n",
" 15889.8297885,\n",
" 63672103.4491,\n",
" 4007.09789195],\n",
" ['2017-08-12',\n",
" 3651.74,\n",
" 3934.0,\n",
" 3586.95,\n",
" 3855.1,\n",
" 12351.0746614,\n",
" 46799798.3995,\n",
" 3789.12764131],\n",
" ['2017-08-11',\n",
" 3410.0,\n",
" 3705.0,\n",
" 3390.67,\n",
" 3645.06,\n",
" 11927.3733342,\n",
" 41888022.2556,\n",
" 3511.92346226],\n",
" ['2017-08-10',\n",
" 3342.99,\n",
" 3448.0,\n",
" 3311.17,\n",
" 3413.03,\n",
" 9031.12128021,\n",
" 30658440.5086,\n",
" 3394.75459994],\n",
" ['2017-08-09',\n",
" 3408.46,\n",
" 3423.1,\n",
" 3178.72,\n",
" 3342.99,\n",
" 14286.8441382,\n",
" 47356464.3976,\n",
" 3314.69035004],\n",
" ['2017-08-08',\n",
" 3387.54,\n",
" 3490.0,\n",
" 3300.0,\n",
" 3412.41,\n",
" 15835.3702078,\n",
" 54054824.2542,\n",
" 3413.54976517],\n",
" ['2017-08-07',\n",
" 3216.78,\n",
" 3430.0,\n",
" 3186.0,\n",
" 3387.55,\n",
" 12046.117265,\n",
" 40225852.0019,\n",
" 3339.32097098],\n",
" ['2017-08-06',\n",
" 3263.51,\n",
" 3296.51,\n",
" 3146.1,\n",
" 3222.75,\n",
" 5998.73578852,\n",
" 19412655.9685,\n",
" 3236.12451905],\n",
" ['2017-08-05',\n",
" 2851.01,\n",
" 3339.66,\n",
" 2848.32,\n",
" 3263.62,\n",
" 16996.2731009,\n",
" 53861926.0262,\n",
" 3169.04333711],\n",
" ['2017-08-04',\n",
" 2793.34,\n",
" 2877.52,\n",
" 2765.91,\n",
" 2855.0,\n",
" 7635.8216719,\n",
" 21650087.6398,\n",
" 2835.33175211],\n",
" ['2017-08-03',\n",
" 2703.51,\n",
" 2807.44,\n",
" 2698.83,\n",
" 2793.37,\n",
" 7963.69799924,\n",
" 21938303.9976,\n",
" 2754.78854166],\n",
" ['2017-08-02',\n",
" 2732.0,\n",
" 2760.0,\n",
" 2650.0,\n",
" 2703.51,\n",
" 9486.62552563,\n",
" 25701106.0977,\n",
" 2709.19369888],\n",
" ['2017-08-01',\n",
" 2855.81,\n",
" 2929.17,\n",
" 2615.0,\n",
" 2731.0,\n",
" 12525.0766911,\n",
" 34322796.5568,\n",
" 2740.32625933],\n",
" ['2017-07-31',\n",
" 2745.76,\n",
" 2889.99,\n",
" 2680.01,\n",
" 2855.81,\n",
" 11114.3355422,\n",
" 30777296.2133,\n",
" 2769.15305431],\n",
" ['2017-07-30',\n",
" 2681.6,\n",
" 2774.45,\n",
" 2569.69,\n",
" 2742.37,\n",
" 9678.16126067,\n",
" 25848893.0751,\n",
" 2670.84752764],\n",
" ['2017-07-29',\n",
" 2777.01,\n",
" 2785.65,\n",
" 2631.78,\n",
" 2680.56,\n",
" 10782.2175368,\n",
" 29159800.9549,\n",
" 2704.4344872],\n",
" ['2017-07-28',\n",
" 2666.33,\n",
" 2825.0,\n",
" 2655.82,\n",
" 2777.01,\n",
" 14069.5014921,\n",
" 38675840.6215,\n",
" 2748.91336008],\n",
" ['2017-07-27',\n",
" 2524.99,\n",
" 2695.0,\n",
" 2509.63,\n",
" 2666.33,\n",
" 11826.4751995,\n",
" 30470923.8633,\n",
" 2576.50088884],\n",
" ['2017-07-26',\n",
" 2564.74,\n",
" 2608.96,\n",
" 2400.0,\n",
" 2524.99,\n",
" 17713.6744658,\n",
" 44091449.2061,\n",
" 2489.11931238],\n",
" ['2017-07-25',\n",
" 2759.95,\n",
" 2775.79,\n",
" 2450.0,\n",
" 2564.82,\n",
" 21326.5478389,\n",
" 55120720.8961,\n",
" 2584.60587774],\n",
" ['2017-07-24',\n",
" 2756.8,\n",
" 2800.0,\n",
" 2701.0,\n",
" 2759.98,\n",
" 10001.9150661,\n",
" 27562701.0217,\n",
" 2755.74235929],\n",
" ['2017-07-23',\n",
" 2824.82,\n",
" 2855.0,\n",
" 2640.0,\n",
" 2749.02,\n",
" 11001.9646007,\n",
" 30310788.7443,\n",
" 2755.03420021],\n",
" ['2017-07-22',\n",
" 2667.01,\n",
" 2882.0,\n",
" 2644.59,\n",
" 2832.71,\n",
" 12819.631348,\n",
" 35805144.4115,\n",
" 2792.99329594],\n",
" ['2017-07-21',\n",
" 2880.0,\n",
" 2887.45,\n",
" 2611.39,\n",
" 2670.0,\n",
" 20724.1605034,\n",
" 56456355.3376,\n",
" 2724.1805683],\n",
" ['2017-07-20',\n",
" 2265.51,\n",
" 2938.0,\n",
" 2265.51,\n",
" 2875.03,\n",
" 30989.8911253,\n",
" 80388738.2266,\n",
" 2594.03099874],\n",
" ['2017-07-19',\n",
" 2308.82,\n",
" 2402.5,\n",
" 2223.0,\n",
" 2265.21,\n",
" 17009.8834959,\n",
" 39248446.8642,\n",
" 2307.3906928],\n",
" ['2017-07-18',\n",
" 2226.0,\n",
" 2392.0,\n",
" 2164.0,\n",
" 2303.71,\n",
" 25204.4896025,\n",
" 57683997.0658,\n",
" 2288.63976123],\n",
" ['2017-07-17',\n",
" 1917.72,\n",
" 2229.97,\n",
" 1910.57,\n",
" 2226.0,\n",
" 26448.5014025,\n",
" 55057438.3526,\n",
" 2081.68461096],\n",
" ['2017-07-16',\n",
" 1970.51,\n",
" 2044.44,\n",
" 1830.0,\n",
" 1917.63,\n",
" 25562.7056446,\n",
" 49010482.2342,\n",
" 1917.26505463],\n",
" ['2017-07-15',\n",
" 2209.44,\n",
" 2219.99,\n",
" 1967.65,\n",
" 1970.51,\n",
" 19886.6795232,\n",
" 40927009.3695,\n",
" 2058.01120905],\n",
" ['2017-07-14',\n",
" 2340.0,\n",
" 2357.84,\n",
" 2140.0,\n",
" 2213.37,\n",
" 12659.0170436,\n",
" 28326253.1148,\n",
" 2237.63448752],\n",
" ['2017-07-13',\n",
" 2383.97,\n",
" 2425.16,\n",
" 2312.93,\n",
" 2339.99,\n",
" 8429.85040306,\n",
" 19957908.676,\n",
" 2367.52821482],\n",
" ['2017-07-12',\n",
" 2301.55,\n",
" 2408.84,\n",
" 2239.54,\n",
" 2388.0,\n",
" 12883.5549381,\n",
" 30256255.5717,\n",
" 2348.43998548],\n",
" ['2017-07-11',\n",
" 2326.12,\n",
" 2399.0,\n",
" 2242.62,\n",
" 2305.98,\n",
" 17580.9616353,\n",
" 41145883.9417,\n",
" 2340.36594785],\n",
" ['2017-07-10',\n",
" 2504.0,\n",
" 2527.88,\n",
" 2261.85,\n",
" 2323.45,\n",
" 17296.3404527,\n",
" 41650843.7716,\n",
" 2408.07261429],\n",
" ['2017-07-09',\n",
" 2550.13,\n",
" 2564.65,\n",
" 2500.5,\n",
" 2502.28,\n",
" 4483.14413363,\n",
" 11362427.9698,\n",
" 2534.47750755],\n",
" ['2017-07-08',\n",
" 2501.46,\n",
" 2555.0,\n",
" 2462.0,\n",
" 2550.07,\n",
" 5405.89088691,\n",
" 13584489.5168,\n",
" 2512.90486637],\n",
" ['2017-07-07',\n",
" 2599.01,\n",
" 2605.0,\n",
" 2475.0,\n",
" 2501.46,\n",
" 9430.6154578,\n",
" 23870564.3605,\n",
" 2531.17778658],\n",
" ['2017-07-06',\n",
" 2598.37,\n",
" 2614.0,\n",
" 2522.0,\n",
" 2600.39,\n",
" 8333.98094907,\n",
" 21529601.7109,\n",
" 2583.35144302],\n",
" ['2017-07-05',\n",
" 2594.52,\n",
" 2623.0,\n",
" 2530.1,\n",
" 2602.9,\n",
" 10882.8390107,\n",
" 27950344.701,\n",
" 2568.29533851],\n",
" ['2017-07-04',\n",
" 2540.07,\n",
" 2639.47,\n",
" 2540.07,\n",
" 2596.12,\n",
" 9662.75941445,\n",
" 25107482.8802,\n",
" 2598.37607492],\n",
" ['2017-07-03',\n",
" 2504.81,\n",
" 2595.0,\n",
" 2472.68,\n",
" 2550.47,\n",
" 11520.707308,\n",
" 29213705.7379,\n",
" 2535.75626538],\n",
" ['2017-07-02',\n",
" 2421.3,\n",
" 2528.72,\n",
" 2374.34,\n",
" 2504.37,\n",
" 8744.53441127,\n",
" 21386273.6839,\n",
" 2445.67322605],\n",
" ['2017-07-01',\n",
" 2465.48,\n",
" 2517.11,\n",
" 2390.0,\n",
" 2412.41,\n",
" 8885.89349655,\n",
" 21750491.237,\n",
" 2447.75511269],\n",
" ['2017-06-30',\n",
" 2538.41,\n",
" 2564.58,\n",
" 2451.0,\n",
" 2465.49,\n",
" 8715.71676156,\n",
" 21948643.0308,\n",
" 2518.28319245],\n",
" ['2017-06-29',\n",
" 2550.99,\n",
" 2594.78,\n",
" 2500.31,\n",
" 2541.59,\n",
" 8125.37763725,\n",
" 20771078.3353,\n",
" 2556.32159668],\n",
" ['2017-06-28',\n",
" 2565.0,\n",
" 2593.0,\n",
" 2468.01,\n",
" 2559.9,\n",
" 12274.5453035,\n",
" 31106035.7674,\n",
" 2534.19047291],\n",
" ['2017-06-27',\n",
" 2421.21,\n",
" 2565.0,\n",
" 2291.0,\n",
" 2565.0,\n",
" 19129.5965076,\n",
" 45774590.046,\n",
" 2392.86751437],\n",
" ['2017-06-26',\n",
" 2502.26,\n",
" 2550.03,\n",
" 2315.01,\n",
" 2421.22,\n",
" 22094.2115107,\n",
" 54096000.6527,\n",
" 2448.42413256],\n",
" ['2017-06-25',\n",
" 2557.66,\n",
" 2635.72,\n",
" 2432.0,\n",
" 2502.03,\n",
" 10339.5743741,\n",
" 26249953.8896,\n",
" 2538.78476422],\n",
" ['2017-06-24',\n",
" 2685.05,\n",
" 2724.96,\n",
" 2512.13,\n",
" 2557.66,\n",
" 13342.8178558,\n",
" 34944802.7273,\n",
" 2618.9972092],\n",
" ['2017-06-23',\n",
" 2713.48,\n",
" 2745.0,\n",
" 2657.46,\n",
" 2685.05,\n",
" 8232.48064925,\n",
" 22348019.565,\n",
" 2714.61549892],\n",
" ['2017-06-22',\n",
" 2658.67,\n",
" 2740.0,\n",
" 2594.61,\n",
" 2713.48,\n",
" 10792.7876464,\n",
" 28955845.8582,\n",
" 2682.88849988],\n",
" ['2017-06-21',\n",
" 2734.03,\n",
" 2789.0,\n",
" 2611.0,\n",
" 2657.04,\n",
" 15676.3235263,\n",
" 42304860.3098,\n",
" 2698.64679936],\n",
" ['2017-06-20',\n",
" 2598.0,\n",
" 2783.0,\n",
" 2581.0,\n",
" 2740.0,\n",
" 15891.6994882,\n",
" 42538164.7421,\n",
" 2676.75365834],\n",
" ['2017-06-19',\n",
" 2516.98,\n",
" 2598.0,\n",
" 2480.96,\n",
" 2598.0,\n",
" 10570.672525,\n",
" 27011860.5064,\n",
" 2555.35874775],\n",
" ['2017-06-18',\n",
" 2630.06,\n",
" 2665.0,\n",
" 2460.62,\n",
" 2516.98,\n",
" 9424.23118056,\n",
" 24023680.6646,\n",
" 2549.13957482],\n",
" ['2017-06-17',\n",
" 2484.68,\n",
" 2674.4,\n",
" 2420.53,\n",
" 2630.0,\n",
" 11142.9851856,\n",
" 28569796.4066,\n",
" 2563.92662566],\n",
" ['2017-06-16',\n",
" 2424.96,\n",
" 2540.0,\n",
" 2307.66,\n",
" 2484.68,\n",
" 13802.3932998,\n",
" 33831741.3431,\n",
" 2451.15036271],\n",
" ['2017-06-15',\n",
" 2451.42,\n",
" 2516.2,\n",
" 2120.0,\n",
" 2424.91,\n",
" 36751.0913082,\n",
" 84952914.5602,\n",
" 2311.57529032],\n",
" ['2017-06-14',\n",
" 2705.99,\n",
" 2801.0,\n",
" 2320.0,\n",
" 2450.0,\n",
" 29478.8202839,\n",
" 76114991.857,\n",
" 2582.02299562],\n",
" ['2017-06-13',\n",
" 2656.97,\n",
" 2783.62,\n",
" 2638.62,\n",
" 2703.02,\n",
" 16275.8344125,\n",
" 44217458.2013,\n",
" 2716.75522622],\n",
" ['2017-06-12',\n",
" 2954.23,\n",
" 2980.0,\n",
" 2480.03,\n",
" 2667.06,\n",
" 31534.9460555,\n",
" 85799286.223,\n",
" 2720.76844755],\n",
" ['2017-06-11',\n",
" 2899.01,\n",
" 2967.46,\n",
" 2861.53,\n",
" 2954.22,\n",
" 6830.60683981,\n",
" 19889995.6813,\n",
" 2911.89291783],\n",
" ['2017-06-10',\n",
" 2818.0,\n",
" 2912.98,\n",
" 2800.0,\n",
" 2899.99,\n",
" 9593.36119146,\n",
" 27434766.1166,\n",
" 2859.76578689],\n",
" ['2017-06-09',\n",
" 2805.46,\n",
" 2868.23,\n",
" 2780.43,\n",
" 2822.32,\n",
" 8036.31356941,\n",
" 22701156.2423,\n",
" 2824.82210858],\n",
" ['2017-06-08',\n",
" 2680.24,\n",
" 2815.0,\n",
" 2613.13,\n",
" 2806.0,\n",
" 13251.4054491,\n",
" 36430027.3017,\n",
" 2749.14441654],\n",
" ['2017-06-07',\n",
" 2875.71,\n",
" 2893.28,\n",
" 2612.5,\n",
" 2683.03,\n",
" 16967.0435357,\n",
" 47205426.4401,\n",
" 2782.18337453],\n",
" ['2017-06-06',\n",
" 2698.0,\n",
" 2933.0,\n",
" 2689.4,\n",
" 2880.74,\n",
" 26695.6708176,\n",
" 75249106.7769,\n",
" 2818.77564685],\n",
" ['2017-06-05',\n",
" 2530.27,\n",
" 2699.35,\n",
" 2525.28,\n",
" 2698.0,\n",
" 12221.444806,\n",
" 31919212.3172,\n",
" 2611.73804111],\n",
" ['2017-06-04',\n",
" 2538.1,\n",
" 2569.0,\n",
" 2460.0,\n",
" 2530.27,\n",
" 8828.62494281,\n",
" 22263365.0539,\n",
" 2521.72509288],\n",
" ['2017-06-03',\n",
" 2488.94,\n",
" 2584.34,\n",
" 2445.0,\n",
" 2540.94,\n",
" 10810.5846892,\n",
" 27295110.6448,\n",
" 2524.85054503],\n",
" ['2017-06-02',\n",
" 2413.58,\n",
" 2489.0,\n",
" 2370.03,\n",
" 2488.94,\n",
" 12428.7005943,\n",
" 30186115.4552,\n",
" 2428.74266913],\n",
" ['2017-06-01',\n",
" 2298.01,\n",
" 2456.39,\n",
" 2296.81,\n",
" 2413.63,\n",
" 18401.6636012,\n",
" 43990417.8713,\n",
" 2390.56744132],\n",
" ['2017-05-31',\n",
" 2201.7,\n",
" 2334.0,\n",
" 2154.28,\n",
" 2298.01,\n",
" 16279.2924315,\n",
" 36862481.1261,\n",
" 2264.37858286],\n",
" ['2017-05-30',\n",
" 2290.18,\n",
" 2339.08,\n",
" 2160.0,\n",
" 2203.51,\n",
" 13888.850973,\n",
" 31434633.5759,\n",
" 2263.29979615],\n",
" ['2017-05-29',\n",
" 2172.54,\n",
" 2350.0,\n",
" 2110.0,\n",
" 2292.1,\n",
" 12129.2780859,\n",
" 27376000.7138,\n",
" 2257.01814403],\n",
" ['2017-05-28',\n",
" 2042.89,\n",
" 2313.96,\n",
" 2041.48,\n",
" 2178.81,\n",
" 15375.2181261,\n",
" 33655092.7193,\n",
" 2188.91806564],\n",
" ['2017-05-27',\n",
" 2280.7,\n",
" 2339.94,\n",
" 1850.0,\n",
" 2042.0,\n",
" 26216.2751269,\n",
" 54113571.7812,\n",
" 2064.12129562],\n",
" ['2017-05-26',\n",
" 2277.01,\n",
" 2599.12,\n",
" 2060.0,\n",
" 2279.82,\n",
" 28326.8220144,\n",
" 66466402.5824,\n",
" 2346.41226427],\n",
" ['2017-05-25',\n",
" 2420.29,\n",
" 2760.1,\n",
" 2221.0,\n",
" 2292.53,\n",
" 32964.7614259,\n",
" 83028907.0488,\n",
" 2518.71706202],\n",
" ['2017-05-24',\n",
" 2265.9,\n",
" 2481.75,\n",
" 2264.64,\n",
" 2420.29,\n",
" 22144.5982011,\n",
" 52782234.6848,\n",
" 2383.52641152],\n",
" ['2017-05-23',\n",
" 2088.76,\n",
" 2275.0,\n",
" 2088.45,\n",
" 2264.23,\n",
" 14138.9196683,\n",
" 31139771.5235,\n",
" 2202.41519536],\n",
" ['2017-05-22',\n",
" 2017.55,\n",
" 2230.34,\n",
" 2001.0,\n",
" 2099.97,\n",
" 16338.5354063,\n",
" 34535101.5331,\n",
" 2113.72076347],\n",
" ['2017-05-21',\n",
" 2013.99,\n",
" 2063.11,\n",
" 1961.52,\n",
" 2017.55,\n",
" 6755.83436855,\n",
" 13647083.7418,\n",
" 2020.044157],\n",
" ['2017-05-20',\n",
" 1959.09,\n",
" 2021.0,\n",
" 1914.0,\n",
" 2013.99,\n",
" 12309.9474735,\n",
" 24248476.4862,\n",
" 1969.82777857],\n",
" ['2017-05-19',\n",
" 1879.0,\n",
" 1969.99,\n",
" 1874.99,\n",
" 1958.0,\n",
" 14124.6183149,\n",
" 27218796.9176,\n",
" 1927.0465446],\n",
" ['2017-05-18',\n",
" 1779.0,\n",
" 1881.8,\n",
" 1766.33,\n",
" 1878.99,\n",
" 11916.1233907,\n",
" 21766168.1252,\n",
" 1826.61486555],\n",
" ['2017-05-17',\n",
" 1700.01,\n",
" 1840.42,\n",
" 1670.01,\n",
" 1782.99,\n",
" 17797.3185241,\n",
" 31598676.8747,\n",
" 1775.47403177],\n",
" ['2017-05-16',\n",
" 1706.07,\n",
" 1750.0,\n",
" 1641.22,\n",
" 1700.01,\n",
" 16554.0885802,\n",
" 28255380.0189,\n",
" 1706.85204939],\n",
" ['2017-05-15',\n",
" 1782.3,\n",
" 1784.0,\n",
" 1682.56,\n",
" 1705.48,\n",
" 13316.8021781,\n",
" 22951575.7929,\n",
" 1723.50504917],\n",
" ['2017-05-14',\n",
" 1776.8,\n",
" 1815.0,\n",
" 1753.0,\n",
" 1784.0,\n",
" 4816.73208815,\n",
" 8585557.3932,\n",
" 1782.44445323],\n",
" ['2017-05-13',\n",
" 1690.33,\n",
" 1785.82,\n",
" 1601.46,\n",
" 1776.89,\n",
" 10532.2345134,\n",
" 17797259.4555,\n",
" 1689.78951549],\n",
" ['2017-05-12',\n",
" 1830.85,\n",
" 1832.0,\n",
" 1650.0,\n",
" 1691.51,\n",
" 17062.8446277,\n",
" 29856372.5419,\n",
" 1749.78868959],\n",
" ['2017-05-11',\n",
" 1774.52,\n",
" 1892.0,\n",
" 1745.01,\n",
" 1828.45,\n",
" 14740.2193264,\n",
" 26997283.1085,\n",
" 1831.53876552],\n",
" ['2017-05-10',\n",
" 1720.26,\n",
" 1794.21,\n",
" 1682.0,\n",
" 1772.58,\n",
" 11265.3786383,\n",
" 19697560.663,\n",
" 1748.50409342],\n",
" ['2017-05-09',\n",
" 1649.55,\n",
" 1760.4,\n",
" 1616.05,\n",
" 1720.28,\n",
" 16807.7332323,\n",
" 28741490.6425,\n",
" 1710.01587456],\n",
" ['2017-05-08',\n",
" 1554.38,\n",
" 1653.97,\n",
" 1554.38,\n",
" 1649.54,\n",
" 19262.3535263,\n",
" 30652223.0569,\n",
" 1591.30207091],\n",
" ['2017-05-07',\n",
" 1554.04,\n",
" 1565.0,\n",
" 1525.0,\n",
" 1554.01,\n",
" 7667.78585113,\n",
" 11809645.3343,\n",
" 1540.16368788],\n",
" ['2017-05-06',\n",
" 1515.39,\n",
" 1578.97,\n",
" 1505.0,\n",
" 1558.02,\n",
" 7901.1428401,\n",
" 12179087.2645,\n",
" 1541.43362688],\n",
" ['2017-05-05',\n",
" 1537.36,\n",
" 1609.0,\n",
" 1495.0,\n",
" 1514.9,\n",
" 15603.6843662,\n",
" 24257672.4976,\n",
" 1554.6118422],\n",
" ['2017-05-04',\n",
" 1503.25,\n",
" 1623.01,\n",
" 1444.94,\n",
" 1537.23,\n",
" 19548.5297367,\n",
" 30115422.5808,\n",
" 1540.5466798],\n",
" ['2017-05-03',\n",
" 1447.75,\n",
" 1516.04,\n",
" 1431.02,\n",
" 1503.22,\n",
" 11077.5894872,\n",
" 16380266.8432,\n",
" 1478.6851293],\n",
" ['2017-05-02',\n",
" 1390.86,\n",
" 1481.73,\n",
" 1388.0,\n",
" 1447.75,\n",
" 8920.68985793,\n",
" 12836209.7667,\n",
" 1438.92568525],\n",
" ['2017-05-01',\n",
" 1348.88,\n",
" 1425.0,\n",
" 1341.22,\n",
" 1390.86,\n",
" 8604.41493207,\n",
" 11923132.2236,\n",
" 1385.69935525],\n",
" ['2017-04-30',\n",
" 1336.77,\n",
" 1356.0,\n",
" 1315.68,\n",
" 1350.21,\n",
" 3536.1758111,\n",
" 4718587.8143,\n",
" 1334.37590956],\n",
" ['2017-04-29',\n",
" 1333.93,\n",
" 1342.8,\n",
" 1316.0,\n",
" 1333.0,\n",
" 3927.45061482,\n",
" 5226089.44667,\n",
" 1330.65694752],\n",
" ['2017-04-28',\n",
" 1331.0,\n",
" 1347.02,\n",
" 1299.0,\n",
" 1330.7,\n",
" 8234.2755437,\n",
" 10882526.4003,\n",
" 1321.61309669],\n",
" ['2017-04-27',\n",
" 1287.92,\n",
" 1342.02,\n",
" 1285.0,\n",
" 1331.53,\n",
" 6669.98746832,\n",
" 8810060.90602,\n",
" 1320.85119318],\n",
" ['2017-04-26',\n",
" 1271.4,\n",
" 1330.0,\n",
" 1265.0,\n",
" 1287.99,\n",
" 8707.63904245,\n",
" 11266221.1625,\n",
" 1293.83189951],\n",
" ['2017-04-25',\n",
" 1253.57,\n",
" 1280.0,\n",
" 1251.07,\n",
" 1269.0,\n",
" 5249.77353318,\n",
" 6651231.26536,\n",
" 1266.95584549],\n",
" ['2017-04-24',\n",
" 1242.0,\n",
" 1254.0,\n",
" 1234.0,\n",
" 1253.58,\n",
" 3048.68890003,\n",
" 3788507.31897,\n",
" 1242.66773134],\n",
" ['2017-04-23',\n",
" 1231.85,\n",
" 1248.99,\n",
" 1223.42,\n",
" 1241.99,\n",
" 2604.72196524,\n",
" 3219987.14271,\n",
" 1236.21145968],\n",
" ['2017-04-22',\n",
" 1243.6,\n",
" 1247.15,\n",
" 1199.0,\n",
" 1233.2,\n",
" 4173.28321472,\n",
" 5126960.21473,\n",
" 1228.51959739],\n",
" ['2017-04-21',\n",
" 1234.93,\n",
" 1252.32,\n",
" 1231.65,\n",
" 1243.61,\n",
" 5023.0385204,\n",
" 6236859.58189,\n",
" 1241.65075712],\n",
" ['2017-04-20',\n",
" 1203.98,\n",
" 1243.88,\n",
" 1201.66,\n",
" 1234.19,\n",
" 5972.93539154,\n",
" 7302307.33493,\n",
" 1222.56593387],\n",
" ['2017-04-19',\n",
" 1202.59,\n",
" 1209.99,\n",
" 1190.0,\n",
" 1203.98,\n",
" 6046.51943656,\n",
" 7247878.76326,\n",
" 1198.6860936],\n",
" ['2017-04-18',\n",
" 1176.59,\n",
" 1210.0,\n",
" 1175.95,\n",
" 1202.58,\n",
" 5514.18240451,\n",
" 6636782.79318,\n",
" 1203.5841955],\n",
" ['2017-04-17',\n",
" 1162.31,\n",
" 1192.5,\n",
" 1161.0,\n",
" 1176.54,\n",
" 3568.82507477,\n",
" 4210491.80989,\n",
" 1179.79775463],\n",
" ['2017-04-16',\n",
" 1171.0,\n",
" 1179.3,\n",
" 1150.0,\n",
" 1162.31,\n",
" 2663.99028304,\n",
" 3094769.46377,\n",
" 1161.70448649],\n",
" ['2017-04-15',\n",
" 1169.53,\n",
" 1192.5,\n",
" 1165.0,\n",
" 1173.45,\n",
" 1804.4507968,\n",
" 2128067.8193,\n",
" 1179.34377766],\n",
" ['2017-04-14',\n",
" 1172.56,\n",
" 1193.0,\n",
" 1142.0,\n",
" 1170.34,\n",
" 8982.76789635,\n",
" 10475652.876,\n",
" 1166.19431749],\n",
" ['2017-04-13',\n",
" 1212.16,\n",
" 1219.45,\n",
" 1141.0,\n",
" 1172.91,\n",
" 7135.3029565,\n",
" 8410788.79182,\n",
" 1178.75706793],\n",
" ['2017-04-12',\n",
" 1218.99,\n",
" 1224.57,\n",
" 1208.0,\n",
" 1212.17,\n",
" 3475.19462571,\n",
" 4224875.80271,\n",
" 1215.72350839],\n",
" ['2017-04-11',\n",
" 1209.99,\n",
" 1229.0,\n",
" 1198.02,\n",
" 1218.99,\n",
" 3487.75310814,\n",
" 4229830.76308,\n",
" 1212.76668157],\n",
" ['2017-04-10',\n",
" 1205.2,\n",
" 1219.71,\n",
" 1195.0,\n",
" 1209.25,\n",
" 3656.81631296,\n",
" 4416613.86693,\n",
" 1207.77569584],\n",
" ['2017-04-09',\n",
" 1184.05,\n",
" 1216.87,\n",
" 1173.98,\n",
" 1206.2,\n",
" 4817.42424874,\n",
" 5764973.9073,\n",
" 1196.69217607],\n",
" ['2017-04-08',\n",
" 1190.66,\n",
" 1197.3,\n",
" 1166.66,\n",
" 1184.03,\n",
" 2720.79822734,\n",
" 3224244.36142,\n",
" 1185.03618865],\n",
" ['2017-04-07',\n",
" 1190.72,\n",
" 1202.0,\n",
" 1176.0,\n",
" 1190.66,\n",
" 5450.27271426,\n",
" 6486716.49642,\n",
" 1190.16365538],\n",
" ['2017-04-06',\n",
" 1134.86,\n",
" 1201.37,\n",
" 1134.36,\n",
" 1190.85,\n",
" 9134.29559762,\n",
" 10690571.4343,\n",
" 1170.3772141],\n",
" ['2017-04-05',\n",
" 1143.0,\n",
" 1145.0,\n",
" 1111.0,\n",
" 1134.58,\n",
" 5588.97640824,\n",
" 6299621.44774,\n",
" 1127.15119685],\n",
" ['2017-04-04',\n",
" 1146.42,\n",
" 1162.93,\n",
" 1118.85,\n",
" 1143.0,\n",
" 7420.8662382,\n",
" 8471842.70357,\n",
" 1141.6244993],\n",
" ['2017-04-03',\n",
" 1076.59,\n",
" 1152.0,\n",
" 1076.19,\n",
" 1144.77,\n",
" 11076.8627306,\n",
" 12487637.6295,\n",
" 1127.36231668],\n",
" ['2017-04-02',\n",
" 1083.95,\n",
" 1100.0,\n",
" 1066.49,\n",
" 1078.01,\n",
" 7639.89621671,\n",
" 8274688.32292,\n",
" 1083.08910072],\n",
" ['2017-04-01',\n",
" 1071.34,\n",
" 1097.0,\n",
" 1061.64,\n",
" 1083.94,\n",
" 5209.12836262,\n",
" 5617315.77457,\n",
" 1078.36002178],\n",
" ['2017-03-31',\n",
" 1033.79,\n",
" 1081.0,\n",
" 1031.43,\n",
" 1070.31,\n",
" 12058.7880946,\n",
" 12711331.6219,\n",
" 1054.11352469],\n",
" ['2017-03-30',\n",
" 1037.29,\n",
" 1050.17,\n",
" 1017.14,\n",
" 1033.7,\n",
" 8645.37787081,\n",
" 8919386.17864,\n",
" 1031.69419682],\n",
" ['2017-03-29',\n",
" 1042.83,\n",
" 1059.43,\n",
" 1008.16,\n",
" 1035.96,\n",
" 9379.71932021,\n",
" 9675900.39778,\n",
" 1031.57675272],\n",
" ['2017-03-28',\n",
" 1039.09,\n",
" 1068.26,\n",
" 1014.9,\n",
" 1043.99,\n",
" 9115.51712488,\n",
" 9538479.5453,\n",
" 1046.40026612],\n",
" ['2017-03-27',\n",
" 959.08,\n",
" 1043.0,\n",
" 952.95,\n",
" 1039.92,\n",
" 8687.08711524,\n",
" 8753826.09167,\n",
" 1007.68254946],\n",
" ['2017-03-26',\n",
" 956.02,\n",
" 997.0,\n",
" 937.52,\n",
" 960.0,\n",
" 9012.91765111,\n",
" 8743359.97321,\n",
" 970.092073584],\n",
" ['2017-03-25',\n",
" 928.1,\n",
" 963.36,\n",
" 891.33,\n",
" 956.02,\n",
" 13507.4354209,\n",
" 12469646.9467,\n",
" 923.169095995],\n",
" ['2017-03-24',\n",
" 1030.84,\n",
" 1032.0,\n",
" 920.0,\n",
" 929.06,\n",
" 16072.4170833,\n",
" 15697051.6813,\n",
" 976.645367026],\n",
" ['2017-03-23',\n",
" 1037.6,\n",
" 1054.4,\n",
" 1010.69,\n",
" 1029.65,\n",
" 5916.99539286,\n",
" 6134595.7528,\n",
" 1036.7754824],\n",
" ['2017-03-22',\n",
" 1114.39,\n",
" 1114.39,\n",
" 988.0,\n",
" 1037.56,\n",
" 14521.2563566,\n",
" 15061002.6279,\n",
" 1037.1693921],\n",
" ['2017-03-21',\n",
" 1036.23,\n",
" 1117.9,\n",
" 1034.92,\n",
" 1114.39,\n",
" 11125.4953951,\n",
" 12068049.7199,\n",
" 1084.72021167],\n",
" ['2017-03-20',\n",
" 1012.88,\n",
" 1053.0,\n",
" 1010.01,\n",
" 1035.96,\n",
" 7497.91103414,\n",
" 7764665.80857,\n",
" 1035.57721254],\n",
" ['2017-03-19',\n",
" 969.4,\n",
" 1063.7,\n",
" 969.4,\n",
" 1017.97,\n",
" 12201.8614116,\n",
" 12333561.0075,\n",
" 1010.79340205],\n",
" ['2017-03-18',\n",
" 1068.16,\n",
" 1099.0,\n",
" 944.36,\n",
" 969.4,\n",
" 21292.6043085,\n",
" 21545879.4107,\n",
" 1011.89497999],\n",
" ['2017-03-17',\n",
" 1172.0,\n",
" 1173.23,\n",
" 1063.0,\n",
" 1071.02,\n",
" 16704.5732203,\n",
" 18711161.7932,\n",
" 1120.12210946],\n",
" ['2017-03-16',\n",
" 1258.75,\n",
" 1258.96,\n",
" 1130.0,\n",
" 1172.62,\n",
" 15246.5527602,\n",
" 18265147.5609,\n",
" 1197.98539697],\n",
" ['2017-03-15',\n",
" 1245.82,\n",
" 1260.0,\n",
" 1238.32,\n",
" 1257.32,\n",
" 3930.50022526,\n",
" 4920843.35598,\n",
" 1251.96363668],\n",
" ['2017-03-14',\n",
" 1242.46,\n",
" 1260.0,\n",
" 1226.5,\n",
" 1245.86,\n",
" 5745.49650884,\n",
" 7156458.54737,\n",
" 1245.57704219],\n",
" ['2017-03-13',\n",
" 1226.42,\n",
" 1249.02,\n",
" 1215.43,\n",
" 1242.46,\n",
" 5637.36296266,\n",
" 6963555.13551,\n",
" 1235.25044984],\n",
" ['2017-03-12',\n",
" 1176.58,\n",
" 1241.85,\n",
" 1170.9,\n",
" 1226.62,\n",
" 5793.90851583,\n",
" 7003314.4062,\n",
" 1208.73748473],\n",
" ['2017-03-11',\n",
" 1111.55,\n",
" 1198.0,\n",
" 1106.51,\n",
" 1176.55,\n",
" 7346.7869927,\n",
" 8529224.30265,\n",
" 1160.94618112],\n",
" ['2017-03-10',\n",
" 1190.99,\n",
" 1350.0,\n",
" 975.0,\n",
" 1116.97,\n",
" 33467.943558,\n",
" 38830456.2918,\n",
" 1160.22833087],\n",
" ['2017-03-09',\n",
" 1149.34,\n",
" 1208.0,\n",
" 1135.01,\n",
" 1190.89,\n",
" 7654.73834924,\n",
" 9019820.31778,\n",
" 1178.3316302],\n",
" ['2017-03-08',\n",
" 1233.86,\n",
" 1245.49,\n",
" 1145.5,\n",
" 1150.05,\n",
" 13399.4382092,\n",
" 15905595.4481,\n",
" 1187.03450099],\n",
" ['2017-03-07',\n",
" 1278.49,\n",
" 1281.62,\n",
" 1175.97,\n",
" 1233.05,\n",
" 14450.0379368,\n",
" 17887749.609,\n",
" 1237.90329736],\n",
" ['2017-03-06',\n",
" 1269.98,\n",
" 1285.0,\n",
" 1251.0,\n",
" 1278.49,\n",
" 4249.64793811,\n",
" 5420772.93281,\n",
" 1275.58165094],\n",
" ['2017-03-05',\n",
" 1260.0,\n",
" 1275.0,\n",
" 1240.0,\n",
" 1273.0,\n",
" 3026.01739466,\n",
" 3809526.43553,\n",
" 1258.92416952],\n",
" ['2017-03-04',\n",
" 1287.38,\n",
" 1289.55,\n",
" 1230.0,\n",
" 1260.0,\n",
" 4951.23210502,\n",
" 6237601.90255,\n",
" 1259.80801753],\n",
" ['2017-03-03',\n",
" 1256.32,\n",
" 1298.0,\n",
" 1255.0,\n",
" 1285.33,\n",
" 7545.47720312,\n",
" 9615648.42026,\n",
" 1274.35921697],\n",
" ['2017-03-02',\n",
" 1228.0,\n",
" 1283.25,\n",
" 1215.0,\n",
" 1257.6,\n",
" 7762.73243908,\n",
" 9679539.50556,\n",
" 1246.92427332],\n",
" ['2017-03-01',\n",
" 1191.16,\n",
" 1231.0,\n",
" 1188.3,\n",
" 1226.39,\n",
" 6013.0658229,\n",
" 7276140.32797,\n",
" 1210.05499395],\n",
" ['2017-02-28',\n",
" 1194.64,\n",
" 1209.99,\n",
" 1176.27,\n",
" 1191.21,\n",
" 7562.47409479,\n",
" 9017082.51467,\n",
" 1192.3455739],\n",
" ['2017-02-27',\n",
" 1180.46,\n",
" 1197.99,\n",
" 1169.0,\n",
" 1194.64,\n",
" 4640.77358977,\n",
" 5511306.89707,\n",
" 1187.58366261],\n",
" ['2017-02-26',\n",
" 1152.11,\n",
" 1184.97,\n",
" 1133.0,\n",
" 1179.05,\n",
" 3536.48621434,\n",
" 4127618.08321,\n",
" 1167.15231816],\n",
" ['2017-02-25',\n",
" 1180.05,\n",
" 1184.73,\n",
" 1127.0,\n",
" 1152.2,\n",
" 6238.43763039,\n",
" 7226444.76956,\n",
" 1158.37413111],\n",
" ['2017-02-24',\n",
" 1183.53,\n",
" 1220.0,\n",
" 1091.1,\n",
" 1180.14,\n",
" 19598.2310258,\n",
" 23023500.2032,\n",
" 1174.77440556],\n",
" ['2017-02-23',\n",
" 1130.02,\n",
" 1193.92,\n",
" 1120.73,\n",
" 1188.11,\n",
" 11753.2385602,\n",
" 13558056.0275,\n",
" 1153.55916228],\n",
" ['2017-02-22',\n",
" 1124.83,\n",
" 1143.0,\n",
" 1098.16,\n",
" 1130.01,\n",
" 11673.0892657,\n",
" 13146726.039,\n",
" 1126.24222601],\n",
" ['2017-02-21',\n",
" 1084.0,\n",
" 1126.86,\n",
" 1077.0,\n",
" 1124.62,\n",
" 8395.47371599,\n",
" 9273663.17745,\n",
" 1104.60272894],\n",
" ['2017-02-20',\n",
" 1051.8,\n",
" 1089.99,\n",
" 1044.39,\n",
" 1084.0,\n",
" 3664.37368596,\n",
" 3902660.35374,\n",
" 1065.0279388],\n",
" ['2017-02-19',\n",
" 1056.4,\n",
" 1061.9,\n",
" 1039.07,\n",
" 1051.8,\n",
" 2270.8499116,\n",
" 2388775.4121,\n",
" 1051.93011652],\n",
" ['2017-02-18',\n",
" 1055.75,\n",
" 1068.99,\n",
" 1046.14,\n",
" 1056.4,\n",
" 4474.94930623,\n",
" 4745831.61165,\n",
" 1060.53304448],\n",
" ['2017-02-17',\n",
" 1032.91,\n",
" 1064.99,\n",
" 1031.98,\n",
" 1055.46,\n",
" 6085.02260605,\n",
" 6386285.1609,\n",
" 1049.50886371],\n",
" ['2017-02-16',\n",
" 1011.53,\n",
" 1043.21,\n",
" 1010.75,\n",
" 1032.7,\n",
" 5996.10412989,\n",
" 6170238.8589,\n",
" 1029.0413117],\n",
" ['2017-02-15',\n",
" 1008.88,\n",
" 1013.8,\n",
" 1000.97,\n",
" 1011.53,\n",
" 3095.66000003,\n",
" 3123812.21502,\n",
" 1009.0940914],\n",
" ['2017-02-14',\n",
" 1000.74,\n",
" 1019.0,\n",
" 987.97,\n",
" 1008.88,\n",
" 6761.10806309,\n",
" 6806110.34205,\n",
" 1006.65605083],\n",
" ['2017-02-13',\n",
" 1000.73,\n",
" 1007.89,\n",
" 975.1,\n",
" 1000.79,\n",
" 4547.26036851,\n",
" 4522130.77969,\n",
" 994.473685959],\n",
" ['2017-02-12',\n",
" 1011.01,\n",
" 1011.97,\n",
" 991.98,\n",
" 1000.73,\n",
" 2683.99735828,\n",
" 2690265.36983,\n",
" 1002.33532702],\n",
" ['2017-02-11',\n",
" 995.49,\n",
" 1020.0,\n",
" 987.62,\n",
" 1012.4,\n",
" 4472.51261675,\n",
" 4509154.72642,\n",
" 1008.19273478],\n",
" ['2017-02-10',\n",
" 985.71,\n",
" 1010.68,\n",
" 950.0,\n",
" 996.08,\n",
" 10731.290069,\n",
" 10491584.3702,\n",
" 977.662918688],\n",
" ['2017-02-09',\n",
" 1051.73,\n",
" 1074.69,\n",
" 913.73,\n",
" 986.0,\n",
" 25150.070164,\n",
" 25064862.0643,\n",
" 996.612013441],\n",
" ['2017-02-08',\n",
" 1052.48,\n",
" 1070.0,\n",
" 1025.0,\n",
" 1050.4,\n",
" 9633.26465194,\n",
" 10072826.835,\n",
" 1045.62961768],\n",
" ['2017-02-07',\n",
" 1024.0,\n",
" 1056.25,\n",
" 1021.3,\n",
" 1052.48,\n",
" 5372.1326253,\n",
" 5605838.10668,\n",
" 1043.50329705],\n",
" ['2017-02-06',\n",
" 1010.03,\n",
" 1031.94,\n",
" 1005.1,\n",
" 1023.99,\n",
" 5080.84835472,\n",
" 5188721.52258,\n",
" 1021.23132995],\n",
" ['2017-02-05',\n",
" 1033.72,\n",
" 1034.6,\n",
" 1004.7,\n",
" 1011.07,\n",
" 4348.17045024,\n",
" 4417546.50579,\n",
" 1015.95522907],\n",
" ['2017-02-04',\n",
" 1015.06,\n",
" 1044.23,\n",
" 1004.0,\n",
" 1033.18,\n",
" 5752.28733969,\n",
" 5884560.60284,\n",
" 1022.99489844],\n",
" ['2017-02-03',\n",
" 1009.15,\n",
" 1022.64,\n",
" 987.01,\n",
" 1016.99,\n",
" 10928.0242213,\n",
" 11029881.3044,\n",
" 1009.32072267],\n",
" ['2017-02-02',\n",
" 983.79,\n",
" 1011.65,\n",
" 973.12,\n",
" 1009.17,\n",
" 8269.68053649,\n",
" 8222686.79034,\n",
" 994.317344432],\n",
" ['2017-02-01',\n",
" 963.99,\n",
" 986.96,\n",
" 962.0,\n",
" 983.67,\n",
" 6954.39947163,\n",
" 6748543.96725,\n",
" 970.399240766],\n",
" ['2017-01-31',\n",
" 919.99,\n",
" 970.0,\n",
" 917.5,\n",
" 963.99,\n",
" 9507.10183224,\n",
" 9024041.55024,\n",
" 949.189533202],\n",
" ['2017-01-30',\n",
" 913.12,\n",
" 923.0,\n",
" 910.0,\n",
" 919.99,\n",
" 3121.18754443,\n",
" 2865063.7274,\n",
" 917.940266842],\n",
" ['2017-01-29',\n",
" 918.6,\n",
" 919.99,\n",
" 910.45,\n",
" 912.01,\n",
" 1349.01480033,\n",
" 1234746.08175,\n",
" 915.294688724],\n",
" ['2017-01-28',\n",
" 918.02,\n",
" 920.99,\n",
" 913.08,\n",
" 918.6,\n",
" 1175.86352983,\n",
" 1078884.52226,\n",
" 917.525286641],\n",
" ['2017-01-27',\n",
" 914.95,\n",
" 924.88,\n",
" 908.01,\n",
" 918.02,\n",
" 4830.53516221,\n",
" 4433746.38119,\n",
" 917.85821494],\n",
" ['2017-01-26',\n",
" 893.25,\n",
" 919.49,\n",
" 892.86,\n",
" 914.83,\n",
" 5164.8970199,\n",
" 4688102.25271,\n",
" 907.685522992],\n",
" ['2017-01-25',\n",
" 885.47,\n",
" 904.01,\n",
" 884.5,\n",
" 893.43,\n",
" 5291.55474211,\n",
" 4725942.37301,\n",
" 893.110362328],\n",
" ['2017-01-24',\n",
" 913.15,\n",
" 923.0,\n",
" 881.48,\n",
" 885.47,\n",
" 9405.046565,\n",
" 8495975.45753,\n",
" 903.342200255],\n",
" ['2017-01-23',\n",
" 923.75,\n",
" 927.57,\n",
" 913.21,\n",
" 913.52,\n",
" 3514.74142946,\n",
" 3234454.30326,\n",
" 920.253841762],\n",
" ['2017-01-22',\n",
" 921.98,\n",
" 937.74,\n",
" 886.76,\n",
" 923.76,\n",
" 7166.6654789,\n",
" 6569177.19246,\n",
" 916.62952761],\n",
" ['2017-01-21',\n",
" 895.81,\n",
" 928.0,\n",
" 895.0,\n",
" 921.98,\n",
" 5865.63203056,\n",
" 5373391.08422,\n",
" 916.080493326],\n",
" ['2017-01-20',\n",
" 902.23,\n",
" 902.43,\n",
" 880.0,\n",
" 895.8,\n",
" 6618.62776406,\n",
" 5915865.4867,\n",
" 893.820546734],\n",
" ['2017-01-19',\n",
" 887.69,\n",
" 910.0,\n",
" 878.89,\n",
" 901.01,\n",
" 11094.6032976,\n",
" 9929647.20053,\n",
" 894.997949379],\n",
" ['2017-01-18',\n",
" 905.95,\n",
" 915.99,\n",
" 851.74,\n",
" 887.7,\n",
" 11181.8988785,\n",
" 9830117.65379,\n",
" 879.109868604],\n",
" ['2017-01-17',\n",
" 831.76,\n",
" 908.5,\n",
" 827.0,\n",
" 905.99,\n",
" 12264.1693846,\n",
" 10775497.8647,\n",
" 878.616197054],\n",
" ['2017-01-16',\n",
" 821.86,\n",
" 835.0,\n",
" 818.09,\n",
" 831.81,\n",
" 6166.04397741,\n",
" 5107031.21218,\n",
" 828.250857583],\n",
" ['2017-01-15',\n",
" 819.52,\n",
" 823.45,\n",
" 808.0,\n",
" 821.86,\n",
" 4231.46390349,\n",
" 3455365.8712,\n",
" 816.588762191],\n",
" ['2017-01-14',\n",
" 825.98,\n",
" 837.76,\n",
" 810.0,\n",
" 818.27,\n",
" 6614.71899162,\n",
" 5470214.99177,\n",
" 826.976172185],\n",
" ['2017-01-13',\n",
" 807.51,\n",
" 831.4,\n",
" 775.0,\n",
" 825.86,\n",
" 11409.52033,\n",
" 9224729.89012,\n",
" 808.511630927],\n",
" ['2017-01-12',\n",
" 778.7,\n",
" 832.99,\n",
" 751.34,\n",
" 807.47,\n",
" 17400.1415546,\n",
" 13632251.4431,\n",
" 783.456352945],\n",
" ['2017-01-11',\n",
" 905.24,\n",
" 918.4,\n",
" 755.0,\n",
" 778.62,\n",
" 35893.7683679,\n",
" 29459968.9011,\n",
" 820.754416173],\n",
" ['2017-01-10',\n",
" 896.09,\n",
" 912.47,\n",
" 889.41,\n",
" 905.05,\n",
" 8535.5216881,\n",
" 7704271.19995,\n",
" 902.612808153],\n",
" ['2017-01-09',\n",
" 909.8,\n",
" 912.87,\n",
" 875.0,\n",
" 896.23,\n",
" 8716.18294096,\n",
" 7780059.0628,\n",
" 892.599331094],\n",
" ['2017-01-08',\n",
" 906.2,\n",
" 941.81,\n",
" 881.3,\n",
" 909.75,\n",
" 8937.49270783,\n",
" 8168170.34818,\n",
" 913.921903514],\n",
" ['2017-01-07',\n",
" 894.02,\n",
" 907.05,\n",
" 812.28,\n",
" 906.2,\n",
" 20401.113591,\n",
" 17624310.0238,\n",
" 863.889608041],\n",
" ['2017-01-06',\n",
" 1004.73,\n",
" 1026.99,\n",
" 871.0,\n",
" 893.89,\n",
" 27916.7030989,\n",
" 25523261.2784,\n",
" 914.264882497],\n",
" ['2017-01-05',\n",
" 1114.38,\n",
" 1136.72,\n",
" 885.41,\n",
" 1004.74,\n",
" 36018.8611199,\n",
" 36211399.5269,\n",
" 1005.34548848],\n",
" ['2017-01-04',\n",
" 1035.51,\n",
" 1139.89,\n",
" 1028.56,\n",
" 1114.92,\n",
" 21562.456972,\n",
" 23469644.9606,\n",
" 1088.44947453],\n",
" ['2017-01-03',\n",
" 1011.44,\n",
" 1039.0,\n",
" 999.99,\n",
" 1035.24,\n",
" 9089.65802529,\n",
" 9276500.30587,\n",
" 1020.55547965],\n",
" ['2017-01-02',\n",
" 997.75,\n",
" 1032.0,\n",
" 990.01,\n",
" 1012.54,\n",
" 8167.38103018,\n",
" 8273576.98525,\n",
" 1013.00244897],\n",
" ['2017-01-01',\n",
" 966.34,\n",
" 1005.0,\n",
" 960.53,\n",
" 997.75,\n",
" 6850.59330859,\n",
" 6764742.05545,\n",
" 987.468055791],\n",
" ['2016-12-31',\n",
" 959.54,\n",
" 966.37,\n",
" 944.11,\n",
" 966.3,\n",
" 4162.92129897,\n",
" 3978648.14783,\n",
" 955.734654128],\n",
" ['2016-12-30',\n",
" 969.99,\n",
" 970.0,\n",
" 931.0,\n",
" 959.54,\n",
" 10755.0364943,\n",
" 10228764.2361,\n",
" 951.067366583],\n",
" ['2016-12-29',\n",
" 976.48,\n",
" 980.74,\n",
" 950.0,\n",
" 969.58,\n",
" 7858.45685371,\n",
" 7599251.05186,\n",
" 967.015686836],\n",
" ['2016-12-28',\n",
" 930.34,\n",
" 976.48,\n",
" 929.49,\n",
" 976.47,\n",
" 12285.1113117,\n",
" 11744311.237,\n",
" 955.979228759],\n",
" ['2016-12-27',\n",
" 897.82,\n",
" 936.42,\n",
" 891.0,\n",
" 930.34,\n",
" 7225.77311731,\n",
" 6665199.06831,\n",
" 922.420197826],\n",
" ['2016-12-26',\n",
" 890.65,\n",
" 905.18,\n",
" 888.0,\n",
" 897.1,\n",
" 3467.54622755,\n",
" 3117208.41804,\n",
" 898.966650617],\n",
" ['2016-12-25',\n",
" 892.61,\n",
" 894.97,\n",
" 859.0,\n",
" 890.67,\n",
" 4658.23642176,\n",
" 4071449.1611,\n",
" 874.032314479],\n",
" ['2016-12-24',\n",
" 914.48,\n",
" 918.5,\n",
" 878.89,\n",
" 892.61,\n",
" 6026.45470401,\n",
" 5425021.87972,\n",
" 900.20122048],\n",
" ['2016-12-23',\n",
" 858.94,\n",
" 920.0,\n",
" 858.93,\n",
" 914.0,\n",
" 16526.6287967,\n",
" 14837057.9635,\n",
" 897.766758482],\n",
" ['2016-12-22',\n",
" 832.02,\n",
" 875.0,\n",
" 827.29,\n",
" 859.96,\n",
" 12070.3532609,\n",
" 10331509.7292,\n",
" 855.940957641],\n",
" ['2016-12-21',\n",
" 798.83,\n",
" 834.97,\n",
" 796.82,\n",
" 832.75,\n",
" 9391.36496102,\n",
" 7667888.81082,\n",
" 816.482890682],\n",
" ['2016-12-20',\n",
" 791.03,\n",
" 803.0,\n",
" 787.1,\n",
" 798.65,\n",
" 4118.69350463,\n",
" 3267705.40129,\n",
" 793.383969362],\n",
" ['2016-12-19',\n",
" 788.34,\n",
" 794.39,\n",
" 787.01,\n",
" 791.0,\n",
" 3917.87027522,\n",
" 3100648.86355,\n",
" 791.411824725],\n",
" ['2016-12-18',\n",
" 788.3,\n",
" 790.99,\n",
" 780.0,\n",
" 788.67,\n",
" 2519.24374939,\n",
" 1983165.36571,\n",
" 787.206623493],\n",
" ['2016-12-17',\n",
" 781.32,\n",
" 790.88,\n",
" 780.36,\n",
" 788.52,\n",
" 2389.76188083,\n",
" 1878367.31148,\n",
" 786.006056314],\n",
" ['2016-12-16',\n",
" 776.3,\n",
" 782.46,\n",
" 771.24,\n",
" 781.32,\n",
" 3475.77113231,\n",
" 2706428.28212,\n",
" 778.655492291],\n",
" ['2016-12-15',\n",
" 777.03,\n",
" 779.08,\n",
" 771.0,\n",
" 775.89,\n",
" 3039.82232695,\n",
" 2360816.75255,\n",
" 776.629848271],\n",
" ['2016-12-14',\n",
" 775.75,\n",
" 781.0,\n",
" 770.74,\n",
" 777.09,\n",
" 2333.38039481,\n",
" 1812395.33523,\n",
" 776.725192028],\n",
" ['2016-12-13',\n",
" 777.0,\n",
" 793.27,\n",
" 765.1,\n",
" 775.35,\n",
" 4918.81400706,\n",
" 3828369.08114,\n",
" 778.311413208],\n",
" ['2016-12-12',\n",
" 768.97,\n",
" 779.0,\n",
" 768.96,\n",
" 776.9,\n",
" 2805.19133166,\n",
" 2174538.22774,\n",
" 775.183568834],\n",
" ['2016-12-11',\n",
" 772.28,\n",
" 772.28,\n",
" 764.01,\n",
" 768.97,\n",
" 1421.13041748,\n",
" 1090977.42464,\n",
" 767.682832778],\n",
" ['2016-12-10',\n",
" 769.57,\n",
" 774.12,\n",
" 768.11,\n",
" 772.28,\n",
" 2200.70812765,\n",
" 1700155.01524,\n",
" 772.549069039],\n",
" ['2016-12-09',\n",
" 766.84,\n",
" 773.99,\n",
" 766.29,\n",
" 769.57,\n",
" 2868.41656863,\n",
" 2209620.28785,\n",
" 770.327543081],\n",
" ['2016-12-08',\n",
" 764.05,\n",
" 772.01,\n",
" 762.29,\n",
" 766.84,\n",
" 4892.93925488,\n",
" 3758555.43185,\n",
" 768.159021819],\n",
" ['2016-12-07',\n",
" 758.97,\n",
" 769.61,\n",
" 751.78,\n",
" 763.99,\n",
" 4809.70777587,\n",
" 3665122.07755,\n",
" 762.025937613],\n",
" ['2016-12-06',\n",
" 749.51,\n",
" 759.9,\n",
" 747.99,\n",
" 758.98,\n",
" 6763.73852485,\n",
" 5108421.85896,\n",
" 755.266017482],\n",
" ['2016-12-05',\n",
" 762.0,\n",
" 762.09,\n",
" 743.0,\n",
" 750.24,\n",
" 5567.77285717,\n",
" 4175776.96781,\n",
" 749.990539293],\n",
" ['2016-12-04',\n",
" 762.97,\n",
" 762.97,\n",
" 752.41,\n",
" 762.0,\n",
" 3215.68481818,\n",
" 2440424.84327,\n",
" 758.912947397],\n",
" ['2016-12-03',\n",
" 770.91,\n",
" 770.99,\n",
" 752.41,\n",
" 760.75,\n",
" 2772.66124771,\n",
" 2114389.5578,\n",
" 762.584884664],\n",
" ['2016-12-02',\n",
" 751.55,\n",
" 778.07,\n",
" 750.77,\n",
" 769.99,\n",
" 8098.57532493,\n",
" 6209209.26243,\n",
" 766.703897081],\n",
" ['2016-12-01',\n",
" 742.06,\n",
" 754.98,\n",
" 740.18,\n",
" 751.54,\n",
" 6124.50185948,\n",
" 4590130.14859,\n",
" 749.469957542],\n",
" ['2016-11-30',\n",
" 730.72,\n",
" 744.49,\n",
" 727.0,\n",
" 742.06,\n",
" 6249.618523,\n",
" 4608044.87977,\n",
" 737.332184806],\n",
" ['2016-11-29',\n",
" 730.99,\n",
" 733.29,\n",
" 721.0,\n",
" 730.76,\n",
" 5406.90035323,\n",
" 3944721.68364,\n",
" 729.571737213],\n",
" ['2016-11-28',\n",
" 727.32,\n",
" 732.44,\n",
" 724.1,\n",
" 729.54,\n",
" 4741.11519229,\n",
" 3457223.00356,\n",
" 729.200380784],\n",
" ['2016-11-27',\n",
" 729.91,\n",
" 732.0,\n",
" 722.44,\n",
" 727.32,\n",
" 3447.86947559,\n",
" 2508288.04846,\n",
" 727.489270176],\n",
" ['2016-11-26',\n",
" 736.96,\n",
" 737.56,\n",
" 722.3,\n",
" 729.91,\n",
" 2314.57662144,\n",
" 1685262.29658,\n",
" 728.108234122],\n",
" ['2016-11-25',\n",
" 735.63,\n",
" 737.07,\n",
" 728.0,\n",
" 737.07,\n",
" 3356.08903132,\n",
" 2459029.19825,\n",
" 732.706783195],\n",
" ['2016-11-24',\n",
" 740.18,\n",
" 741.15,\n",
" 729.0,\n",
" 735.63,\n",
" 4039.81535353,\n",
" 2967466.38606,\n",
" 734.554955207],\n",
" ['2016-11-23',\n",
" 749.13,\n",
" 749.98,\n",
" 729.92,\n",
" 740.18,\n",
" 4462.77871527,\n",
" 3298351.60887,\n",
" 739.080250066],\n",
" ['2016-11-22',\n",
" 736.92,\n",
" 750.0,\n",
" 730.27,\n",
" 749.22,\n",
" 5034.70408511,\n",
" 3735123.75232,\n",
" 741.875528169],\n",
" ['2016-11-21',\n",
" 727.09,\n",
" 739.2,\n",
" 727.03,\n",
" 736.76,\n",
" 4017.57762466,\n",
" 2948982.13323,\n",
" 734.019951508],\n",
" ['2016-11-20',\n",
" 750.09,\n",
" 753.82,\n",
" 714.0,\n",
" 727.09,\n",
" 5525.9596111,\n",
" 4046316.48223,\n",
" 732.237795242],\n",
" ['2016-11-19',\n",
" 748.98,\n",
" 755.07,\n",
" 742.63,\n",
" 750.75,\n",
" 1965.43652251,\n",
" 1470296.8123,\n",
" 748.076468237],\n",
" ['2016-11-18',\n",
" 736.0,\n",
" 752.95,\n",
" 731.31,\n",
" 748.98,\n",
" 4271.04146281,\n",
" 3180459.44114,\n",
" 744.656653144],\n",
" ['2016-11-17',\n",
" 739.71,\n",
" 749.98,\n",
" 732.22,\n",
" 735.24,\n",
" 6681.43151549,\n",
" 4971520.49486,\n",
" 744.080139614],\n",
" ['2016-11-16',\n",
" 711.07,\n",
" 742.87,\n",
" 708.44,\n",
" 739.71,\n",
" 11585.0454182,\n",
" 8443845.51549,\n",
" 728.857351067],\n",
" ['2016-11-15',\n",
" 704.98,\n",
" 716.54,\n",
" 703.05,\n",
" 711.06,\n",
" 5668.93994884,\n",
" 4030616.40085,\n",
" 711.000017151],\n",
" ['2016-11-14',\n",
" 700.38,\n",
" 705.89,\n",
" 697.14,\n",
" 703.82,\n",
" 7566.58050969,\n",
" 5302237.1858,\n",
" 700.744170898],\n",
" ['2016-11-13',\n",
" 701.17,\n",
" 702.89,\n",
" 683.23,\n",
" 700.38,\n",
" 6023.54902216,\n",
" 4174451.23596,\n",
" 693.021874746],\n",
" ['2016-11-12',\n",
" 716.39,\n",
" 716.39,\n",
" 701.0,\n",
" 702.28,\n",
" 2811.55106984,\n",
" 1988237.3207,\n",
" 707.16742158],\n",
" ['2016-11-11',\n",
" 714.48,\n",
" 720.94,\n",
" 712.24,\n",
" 716.39,\n",
" 3328.33076179,\n",
" 2382869.95989,\n",
" 715.935443449],\n",
" ['2016-11-10',\n",
" 721.5,\n",
" 722.0,\n",
" 707.0,\n",
" 714.47,\n",
" 4996.45256408,\n",
" 3570538.74383,\n",
" 714.614758778],\n",
" ['2016-11-09',\n",
" 708.17,\n",
" 740.86,\n",
" 705.45,\n",
" 721.5,\n",
" 9726.2512339,\n",
" 7081641.53409,\n",
" 728.095682889],\n",
" ['2016-11-08',\n",
" 702.86,\n",
" 712.92,\n",
" 701.02,\n",
" 709.31,\n",
" 5526.47459343,\n",
" 3905868.36335,\n",
" 706.755870731],\n",
" ['2016-11-07',\n",
" 709.92,\n",
" 709.92,\n",
" 698.26,\n",
" 702.86,\n",
" 3020.87240328,\n",
" 2123754.47944,\n",
" 703.026873011],\n",
" ['2016-11-06',\n",
" 703.33,\n",
" 714.36,\n",
" 697.92,\n",
" 709.93,\n",
" 2292.8635227,\n",
" 1620784.56078,\n",
" 706.882265226],\n",
" ['2016-11-05',\n",
" 702.95,\n",
" 707.34,\n",
" 694.71,\n",
" 703.46,\n",
" 1918.31151101,\n",
" 1346262.96493,\n",
" 701.795801778],\n",
" ['2016-11-04',\n",
" 684.84,\n",
" 707.67,\n",
" 681.0,\n",
" 702.7,\n",
" 5345.6792147,\n",
" 3725359.64834,\n",
" 696.891732317],\n",
" ['2016-11-03',\n",
" 742.0,\n",
" 745.19,\n",
" 670.32,\n",
" 685.22,\n",
" 12102.2427314,\n",
" 8620853.87538,\n",
" 712.335231303],\n",
" ['2016-11-02',\n",
" 726.6,\n",
" 742.0,\n",
" 717.32,\n",
" 742.0,\n",
" 4320.53171915,\n",
" 3133467.19096,\n",
" 725.250361447],\n",
" ['2016-11-01',\n",
" 697.04,\n",
" 737.0,\n",
" 695.38,\n",
" 726.6,\n",
" 6570.01885443,\n",
" 4746887.11799,\n",
" 722.507381359],\n",
" ['2016-10-31',\n",
" 697.1,\n",
" 706.97,\n",
" 683.6,\n",
" 697.01,\n",
" 4655.89251212,\n",
" 3246833.12744,\n",
" 697.359983933],\n",
" ['2016-10-30',\n",
" 711.1,\n",
" 711.78,\n",
" 691.49,\n",
" 697.23,\n",
" 3752.5253719,\n",
" 2630802.80167,\n",
" 701.07528689],\n",
" ['2016-10-29',\n",
" 685.91,\n",
" 717.99,\n",
" 684.89,\n",
" 711.13,\n",
" 4034.88400838,\n",
" 2839203.57103,\n",
" 703.664235487],\n",
" ['2016-10-28',\n",
" 684.68,\n",
" 687.23,\n",
" 677.05,\n",
" 685.91,\n",
" 3574.07546814,\n",
" 2446577.6396,\n",
" 684.534409363],\n",
" ['2016-10-27',\n",
" 674.63,\n",
" 685.89,\n",
" 665.59,\n",
" 684.71,\n",
" 4545.43620804,\n",
" 3090089.92937,\n",
" 679.822527022],\n",
" ['2016-10-26',\n",
" 651.97,\n",
" 677.0,\n",
" 651.69,\n",
" 675.11,\n",
" 6716.23146341,\n",
" 4466380.41083,\n",
" 665.012877409],\n",
" ['2016-10-25',\n",
" 649.03,\n",
" 657.58,\n",
" 643.0,\n",
" 651.97,\n",
" 6106.91617897,\n",
" 3982507.66672,\n",
" 652.130723594],\n",
" ['2016-10-24',\n",
" 648.71,\n",
" 652.25,\n",
" 640.0,\n",
" 648.6,\n",
" 4679.0014143,\n",
" 3027622.02572,\n",
" 647.065849663],\n",
" ['2016-10-23',\n",
" 654.52,\n",
" 656.0,\n",
" 647.51,\n",
" 648.74,\n",
" 2535.01019265,\n",
" 1651700.19238,\n",
" 651.555641537],\n",
" ['2016-10-22',\n",
" 628.99,\n",
" 656.0,\n",
" 628.57,\n",
" 654.52,\n",
" 4351.61947818,\n",
" 2812594.61698,\n",
" 646.332849433],\n",
" ['2016-10-21',\n",
" 628.05,\n",
" 632.36,\n",
" 627.5,\n",
" 629.0,\n",
" 3050.50932903,\n",
" 1919969.05372,\n",
" 629.392946105],\n",
" ['2016-10-20',\n",
" 627.84,\n",
" 630.22,\n",
" 625.0,\n",
" 628.89,\n",
" 2040.00987473,\n",
" 1280448.67744,\n",
" 627.667882052],\n",
" ['2016-10-19',\n",
" 635.95,\n",
" 638.04,\n",
" 624.13,\n",
" 627.98,\n",
" 4472.89998392,\n",
" 2824080.05221,\n",
" 631.37563155],\n",
" ['2016-10-18',\n",
" 636.96,\n",
" 637.8,\n",
" 631.52,\n",
" 635.95,\n",
" 2731.17634977,\n",
" 1735476.55783,\n",
" 635.431892918],\n",
" ['2016-10-17',\n",
" 638.97,\n",
" 639.99,\n",
" 632.1,\n",
" 636.91,\n",
" 3958.0365344,\n",
" 2516207.27874,\n",
" 635.721084651],\n",
" ['2016-10-16',\n",
" 635.26,\n",
" 641.4,\n",
" 635.18,\n",
" 638.97,\n",
" 1289.53724609,\n",
" 823539.547904,\n",
" 638.631842857],\n",
" ['2016-10-15',\n",
" 638.2,\n",
" 642.0,\n",
" 635.25,\n",
" 635.96,\n",
" 1421.85361066,\n",
" 908251.542914,\n",
" 638.779925095],\n",
" ['2016-10-14',\n",
" 635.16,\n",
" 639.99,\n",
" 630.45,\n",
" 638.2,\n",
" 3154.82335026,\n",
" 2003219.14236,\n",
" 634.970304184],\n",
" ['2016-10-13',\n",
" 634.5,\n",
" 636.0,\n",
" 630.0,\n",
" 634.02,\n",
" 2381.50067975,\n",
" 1510988.66892,\n",
" 634.469131908],\n",
" ['2016-10-12',\n",
" 638.3,\n",
" 640.0,\n",
" 628.76,\n",
" 634.5,\n",
" 2658.52776787,\n",
" 1690227.11408,\n",
" 635.775610285],\n",
" ['2016-10-11',\n",
" 616.37,\n",
" 639.0,\n",
" 614.56,\n",
" 639.0,\n",
" 8087.31933662,\n",
" 5100218.34771,\n",
" 630.64386794],\n",
" ['2016-10-10',\n",
" 612.12,\n",
" 616.47,\n",
" 612.12,\n",
" 616.0,\n",
" 2295.52302846,\n",
" 1410892.88739,\n",
" 614.628069463],\n",
" ['2016-10-09',\n",
" 614.34,\n",
" 614.98,\n",
" 610.0,\n",
" 613.06,\n",
" 1174.26113887,\n",
" 719904.656843,\n",
" 613.070323979],\n",
" ['2016-10-08',\n",
" 614.88,\n",
" 616.99,\n",
" 612.5,\n",
" 614.34,\n",
" 888.66002111,\n",
" 546015.410318,\n",
" 614.425536592],\n",
" ['2016-10-07',\n",
" 610.25,\n",
" 616.34,\n",
" 607.52,\n",
" 614.88,\n",
" 4033.82185438,\n",
" 2468265.95408,\n",
" 611.892652472],\n",
" ['2016-10-06',\n",
" 608.01,\n",
" 610.5,\n",
" 607.09,\n",
" 610.25,\n",
" 2039.82035671,\n",
" 1242954.85864,\n",
" 609.345256581],\n",
" ['2016-10-05',\n",
" 607.19,\n",
" 612.0,\n",
" 605.76,\n",
" 608.49,\n",
" 2410.92611361,\n",
" 1469331.47778,\n",
" 609.446913155],\n",
" ['2016-10-04',\n",
" 612.84,\n",
" 612.84,\n",
" 604.99,\n",
" 607.19,\n",
" 2955.42383816,\n",
" 1795599.84679,\n",
" 607.560859329],\n",
" ['2016-10-03',\n",
" 608.6,\n",
" 612.98,\n",
" 606.6,\n",
" 611.16,\n",
" 2245.89234656,\n",
" 1370270.01545,\n",
" 610.122750338],\n",
" ['2016-10-02',\n",
" 612.98,\n",
" 613.0,\n",
" 605.0,\n",
" 608.6,\n",
" 1407.0592925,\n",
" 856141.651947,\n",
" 608.461673584],\n",
" ['2016-10-01',\n",
" 608.23,\n",
" 614.28,\n",
" 608.23,\n",
" 612.98,\n",
" 1458.84374513,\n",
" 892033.663644,\n",
" 611.466215365],\n",
" ['2016-09-30',\n",
" 605.59,\n",
" 608.39,\n",
" 603.15,\n",
" 608.23,\n",
" 2633.44489285,\n",
" 1593409.04068,\n",
" 605.066407505],\n",
" ['2016-09-29',\n",
" 603.93,\n",
" 605.99,\n",
" 601.0,\n",
" 605.6,\n",
" 2718.01919323,\n",
" 1641055.43714,\n",
" 603.76889215],\n",
" ['2016-09-28',\n",
" 605.07,\n",
" 605.3,\n",
" 601.41,\n",
" 603.95,\n",
" 2202.74962821,\n",
" 1329117.19821,\n",
" 603.390045417],\n",
" ['2016-09-27',\n",
" 606.7,\n",
" 608.37,\n",
" 600.02,\n",
" 604.26,\n",
" 3055.81637038,\n",
" 1846161.50506,\n",
" 604.146742245],\n",
" ['2016-09-26',\n",
" 598.95,\n",
" 607.27,\n",
" 596.1,\n",
" 606.47,\n",
" 4056.39371551,\n",
" 2444753.79398,\n",
" 602.691446008],\n",
" ['2016-09-25',\n",
" 600.05,\n",
" 601.99,\n",
" 596.0,\n",
" 598.98,\n",
" 1086.83579854,\n",
" 650928.914686,\n",
" 598.921120891],\n",
" ['2016-09-24',\n",
" 600.47,\n",
" 603.59,\n",
" 597.76,\n",
" 599.33,\n",
" 1140.23303781,\n",
" 685185.082901,\n",
" 600.916707533],\n",
" ['2016-09-23',\n",
" 595.42,\n",
" 602.9,\n",
" 593.0,\n",
" 601.42,\n",
" 4007.88275861,\n",
" 2394294.73191,\n",
" 597.396400074],\n",
" ['2016-09-22',\n",
" 595.46,\n",
" 596.42,\n",
" 592.5,\n",
" 595.41,\n",
" 2421.45482616,\n",
" 1440643.02538,\n",
" 594.949370855],\n",
" ['2016-09-21',\n",
" 600.85,\n",
" 601.01,\n",
" 592.1,\n",
" 595.46,\n",
" 3671.19191264,\n",
" 2184063.91332,\n",
" 594.9195698],\n",
" ['2016-09-20',\n",
" 608.73,\n",
" 608.88,\n",
" 600.94,\n",
" 600.94,\n",
" 2680.44760563,\n",
" 1625919.5676,\n",
" 606.585095782],\n",
" ['2016-09-19',\n",
" 608.0,\n",
" 609.5,\n",
" 603.0,\n",
" 608.72,\n",
" 2476.59039745,\n",
" 1504205.84414,\n",
" 607.369650505],\n",
" ['2016-09-18',\n",
" 602.93,\n",
" 609.06,\n",
" 601.97,\n",
" 608.0,\n",
" 1307.05511292,\n",
" 792167.993472,\n",
" 606.070842493],\n",
" ['2016-09-17',\n",
" 607.04,\n",
" 607.59,\n",
" 601.1,\n",
" 604.1,\n",
" 1117.48707654,\n",
" 674972.584483,\n",
" 604.009297873],\n",
" ['2016-09-16',\n",
" 606.65,\n",
" 608.99,\n",
" 603.5,\n",
" 605.69,\n",
" 2612.88007635,\n",
" 1585218.43126,\n",
" 606.693910526],\n",
" ['2016-09-15',\n",
" 608.5,\n",
" 608.99,\n",
" 602.3,\n",
" 606.71,\n",
" 3085.66694768,\n",
" 1870525.59088,\n",
" 606.198148601],\n",
" ['2016-09-14',\n",
" 607.45,\n",
" 610.69,\n",
" 605.98,\n",
" 608.5,\n",
" 2895.4604519,\n",
" 1761472.09602,\n",
" 608.356468785],\n",
" ['2016-09-13',\n",
" 606.4,\n",
" 609.61,\n",
" 603.28,\n",
" 607.46,\n",
" 3471.52717479,\n",
" 2106487.10996,\n",
" 606.789750994],\n",
" ['2016-09-12',\n",
" 604.08,\n",
" 609.15,\n",
" 602.0,\n",
" 608.04,\n",
" 3512.28237051,\n",
" 2126936.02037,\n",
" 605.570906892],\n",
" ['2016-09-11',\n",
" 621.65,\n",
" 628.99,\n",
" 594.63,\n",
" 606.32,\n",
" 5336.9515717,\n",
" 3240280.3343,\n",
" 607.140666497],\n",
" ['2016-09-10',\n",
" 622.01,\n",
" 625.0,\n",
" 618.67,\n",
" 621.65,\n",
" 1527.83753513,\n",
" 950617.059716,\n",
" 622.197738868],\n",
" ['2016-09-09',\n",
" 625.67,\n",
" 627.49,\n",
" 612.93,\n",
" 622.01,\n",
" 3274.07565086,\n",
" 2031926.20966,\n",
" 620.610647504],\n",
" ['2016-09-08',\n",
" 614.44,\n",
" 628.98,\n",
" 611.66,\n",
" 625.67,\n",
" 4354.95251639,\n",
" 2710494.37573,\n",
" 622.393554357],\n",
" ['2016-09-07',\n",
" 608.93,\n",
" 615.92,\n",
" 604.7,\n",
" 615.16,\n",
" 4502.71072652,\n",
" 2749975.13897,\n",
" 610.737688026],\n",
" ['2016-09-06',\n",
" 604.98,\n",
" 609.74,\n",
" 601.0,\n",
" 608.16,\n",
" 4038.33754573,\n",
" 2447636.43814,\n",
" 606.100012797],\n",
" ['2016-09-05',\n",
" 605.72,\n",
" 607.31,\n",
" 592.46,\n",
" 603.48,\n",
" 3838.1755876,\n",
" 2307087.13721,\n",
" 601.08952406],\n",
" ['2016-09-04',\n",
" 596.25,\n",
" 609.05,\n",
" 590.88,\n",
" 603.72,\n",
" 3951.19879148,\n",
" 2374456.18921,\n",
" 600.945767227],\n",
" ['2016-09-03',\n",
" 572.0,\n",
" 598.64,\n",
" 569.01,\n",
" 595.01,\n",
" 4645.77734019,\n",
" 2709470.37659,\n",
" 583.211415052],\n",
" ['2016-09-02',\n",
" 571.05,\n",
" 574.2,\n",
" 567.03,\n",
" 572.0,\n",
" 2996.65467508,\n",
" 1711339.74601,\n",
" 571.083401849],\n",
" ['2016-09-01',\n",
" 570.75,\n",
" 572.86,\n",
" 566.86,\n",
" 571.05,\n",
" 2833.21048959,\n",
" 1614962.02298,\n",
" 570.011310107],\n",
" ['2016-08-31',\n",
" 575.88,\n",
" 576.49,\n",
" 568.4,\n",
" 570.75,\n",
" 3917.82520705,\n",
" 2238453.98331,\n",
" 571.351161681],\n",
" ['2016-08-30',\n",
" 570.74,\n",
" 576.5,\n",
" 568.55,\n",
" 575.91,\n",
" 4439.35420543,\n",
" 2549324.67688,\n",
" 574.255749577],\n",
" ['2016-08-29',\n",
" 573.2,\n",
" 575.0,\n",
" 568.6,\n",
" 571.5,\n",
" 2333.00891707,\n",
" 1337424.14472,\n",
" 573.261480028],\n",
" ['2016-08-28',\n",
" 567.51,\n",
" 573.34,\n",
" 566.8,\n",
" 573.2,\n",
" 1034.07669959,\n",
" 589949.314948,\n",
" 570.508275819],\n",
" ['2016-08-27',\n",
" 577.92,\n",
" 579.09,\n",
" 564.81,\n",
" 568.31,\n",
" 2702.58036182,\n",
" 1540115.4576,\n",
" 569.868515051],\n",
" ['2016-08-26',\n",
" 575.75,\n",
" 582.46,\n",
" 574.1,\n",
" 578.78,\n",
" 3300.29774328,\n",
" 1906954.63491,\n",
" 577.812907577],\n",
" ['2016-08-25',\n",
" 577.65,\n",
" 578.75,\n",
" 571.16,\n",
" 575.71,\n",
" 4231.40701036,\n",
" 2432466.89872,\n",
" 574.860062566],\n",
" ['2016-08-24',\n",
" 580.27,\n",
" 582.1,\n",
" 575.4,\n",
" 577.58,\n",
" 2991.01460758,\n",
" 1731521.17728,\n",
" 578.907629837],\n",
" ['2016-08-23',\n",
" 582.78,\n",
" 584.99,\n",
" 576.0,\n",
" 580.23,\n",
" 4182.04589939,\n",
" 2429199.90807,\n",
" 580.863999705],\n",
" ['2016-08-22',\n",
" 577.55,\n",
" 585.95,\n",
" 572.5,\n",
" 582.78,\n",
" 5086.06256577,\n",
" 2950211.77376,\n",
" 580.058097125],\n",
" ['2016-08-21',\n",
" 577.7,\n",
" 583.99,\n",
" 576.01,\n",
" 577.55,\n",
" 1139.76224273,\n",
" 659564.955465,\n",
" 578.686440678],\n",
" ['2016-08-20',\n",
" 572.98,\n",
" 581.02,\n",
" 568.52,\n",
" 577.88,\n",
" 2431.78684382,\n",
" 1399905.46856,\n",
" 575.66948029],\n",
" ['2016-08-19',\n",
" 571.51,\n",
" 574.86,\n",
" 552.3,\n",
" 572.91,\n",
" 4652.00521466,\n",
" 2653115.88128,\n",
" 570.316618072],\n",
" ['2016-08-18',\n",
" 570.91,\n",
" 575.87,\n",
" 568.79,\n",
" 571.49,\n",
" 3967.28412511,\n",
" 2271526.86467,\n",
" 572.56470498],\n",
" ['2016-08-17',\n",
" 574.95,\n",
" 577.86,\n",
" 566.02,\n",
" 570.91,\n",
" 4108.5976507,\n",
" 2348397.52788,\n",
" 571.581285765],\n",
" ['2016-08-16',\n",
" 564.2,\n",
" 579.8,\n",
" 563.0,\n",
" 574.99,\n",
" 4837.18871903,\n",
" 2766616.05963,\n",
" 571.947099922],\n",
" ['2016-08-15',\n",
" 568.76,\n",
" 573.69,\n",
" 554.9,\n",
" 565.55,\n",
" 4633.74558455,\n",
" 2618493.4862,\n",
" 565.092199911],\n",
" ['2016-08-14',\n",
" 583.54,\n",
" 583.92,\n",
" 556.24,\n",
" 568.76,\n",
" 4812.88862744,\n",
" 2748170.07448,\n",
" 571.002216592],\n",
" ['2016-08-13',\n",
" 585.34,\n",
" 589.98,\n",
" 581.71,\n",
" 583.52,\n",
" 962.30229892,\n",
" 563625.080321,\n",
" 585.70480498],\n",
" ['2016-08-12',\n",
" 585.25,\n",
" 591.19,\n",
" 580.47,\n",
" 585.91,\n",
" 2177.37864395,\n",
" 1276363.86275,\n",
" 586.192882116],\n",
" ['2016-08-11',\n",
" 590.46,\n",
" 597.78,\n",
" 585.22,\n",
" 585.22,\n",
" 2543.68401092,\n",
" 1504308.95593,\n",
" 591.389869762],\n",
" ['2016-08-10',\n",
" 582.71,\n",
" 603.0,\n",
" 580.01,\n",
" 590.27,\n",
" 5217.75905561,\n",
" 3093831.60367,\n",
" 592.942596753],\n",
" ['2016-08-09',\n",
" 591.85,\n",
" 591.85,\n",
" 579.43,\n",
" 582.75,\n",
" 3174.70598792,\n",
" 1856560.61564,\n",
" 584.797654557],\n",
" ['2016-08-08',\n",
" 592.47,\n",
" 594.0,\n",
" 583.58,\n",
" 591.88,\n",
" 3181.85250852,\n",
" 1876919.92232,\n",
" 589.882754557],\n",
" ['2016-08-07',\n",
" 589.47,\n",
" 598.82,\n",
" 582.12,\n",
" 592.47,\n",
" 2910.30990604,\n",
" 1720291.72988,\n",
" 591.102592307],\n",
" ['2016-08-06',\n",
" 572.98,\n",
" 592.0,\n",
" 562.56,\n",
" 589.48,\n",
" 6021.3087891,\n",
" 3470953.44949,\n",
" 576.445017365],\n",
" ['2016-08-05',\n",
" 578.14,\n",
" 578.2,\n",
" 562.0,\n",
" 572.5,\n",
" 4811.23583899,\n",
" 2744096.46759,\n",
" 570.351684978],\n",
" ['2016-08-04',\n",
" 563.99,\n",
" 583.97,\n",
" 552.0,\n",
" 576.13,\n",
" 8499.83692796,\n",
" 4849529.13774,\n",
" 570.543785586],\n",
" ['2016-08-03',\n",
" 540.0,\n",
" 572.34,\n",
" 521.0,\n",
" 563.42,\n",
" 15453.5861596,\n",
" 8476073.71106,\n",
" 548.485873994],\n",
" ['2016-08-02',\n",
" 606.84,\n",
" 613.03,\n",
" 465.28,\n",
" 540.0,\n",
" 22142.6673397,\n",
" 12122476.9294,\n",
" 547.471392829],\n",
" ['2016-08-01',\n",
" 622.5,\n",
" 630.0,\n",
" 603.63,\n",
" 606.35,\n",
" 5512.82137405,\n",
" 3399251.95135,\n",
" 616.608397173],\n",
" ['2016-07-31',\n",
" 654.02,\n",
" 654.71,\n",
" 614.97,\n",
" 623.83,\n",
" 4933.61939038,\n",
" 3125805.15142,\n",
" 633.572414913],\n",
" ['2016-07-30',\n",
" 654.88,\n",
" 657.5,\n",
" 652.19,\n",
" 654.67,\n",
" 719.15982547,\n",
" 470912.144375,\n",
" 654.808747231],\n",
" ['2016-07-29',\n",
" 654.84,\n",
" 657.48,\n",
" 653.0,\n",
" 654.61,\n",
" 1297.14816627,\n",
" 848986.161928,\n",
" 654.502071548],\n",
" ['2016-07-28',\n",
" 655.13,\n",
" 657.89,\n",
" 652.41,\n",
" 653.07,\n",
" 1909.23654208,\n",
" 1249934.30199,\n",
" 654.677550129],\n",
" ['2016-07-27',\n",
" 651.22,\n",
" 659.98,\n",
" 646.31,\n",
" 653.48,\n",
" 2664.94311137,\n",
" 1742046.05746,\n",
" 653.689772975],\n",
" ['2016-07-26',\n",
" 655.0,\n",
" 656.94,\n",
" 645.01,\n",
" 651.24,\n",
" 3552.82907397,\n",
" 2311378.90589,\n",
" 650.574192499],\n",
" ['2016-07-25',\n",
" 659.64,\n",
" 661.99,\n",
" 652.28,\n",
" 654.96,\n",
" 2441.94401025,\n",
" 1600627.62502,\n",
" 655.472696465],\n",
" ['2016-07-24',\n",
" 655.52,\n",
" 665.0,\n",
" 651.99,\n",
" 661.47,\n",
" 1427.97990306,\n",
" 939586.014222,\n",
" 657.982659426],\n",
" ['2016-07-23',\n",
" 647.88,\n",
" 656.77,\n",
" 646.0,\n",
" 655.52,\n",
" 1284.52223933,\n",
" 838038.597392,\n",
" 652.412680554],\n",
" ['2016-07-22',\n",
" 663.25,\n",
" 666.3,\n",
" 645.0,\n",
" 649.95,\n",
" 5191.55506577,\n",
" 3407485.3597,\n",
" 656.351578002],\n",
" ['2016-07-21',\n",
" 667.01,\n",
" 667.1,\n",
" 660.1,\n",
" 663.99,\n",
" 2503.04270767,\n",
" 1661238.4119,\n",
" 663.687601818],\n",
" ['2016-07-20',\n",
" 674.8,\n",
" 675.0,\n",
" 660.0,\n",
" 667.03,\n",
" 3418.62509416,\n",
" 2282261.37539,\n",
" 667.596274096],\n",
" ['2016-07-19',\n",
" 673.45,\n",
" 675.81,\n",
" 666.0,\n",
" 673.48,\n",
" 1904.43446142,\n",
" 1278189.69039,\n",
" 671.164965919],\n",
" ['2016-07-18',\n",
" 679.54,\n",
" 682.21,\n",
" 666.12,\n",
" 672.1,\n",
" 3012.20623456,\n",
" 2037381.50674,\n",
" 676.375170917],\n",
" ['2016-07-17',\n",
" 662.45,\n",
" 684.19,\n",
" 661.35,\n",
" 679.54,\n",
" 3437.77012475,\n",
" 2320473.32246,\n",
" 674.993742529],\n",
" ['2016-07-16',\n",
" 664.6,\n",
" 666.67,\n",
" 655.0,\n",
" 662.45,\n",
" 1682.67647056,\n",
" 1111201.65884,\n",
" 660.377486865],\n",
" ['2016-07-15',\n",
" 660.3,\n",
" 670.01,\n",
" 658.41,\n",
" 664.6,\n",
" 3228.34264303,\n",
" 2143543.85395,\n",
" 663.976563509],\n",
" ['2016-07-14',\n",
" 652.24,\n",
" 664.93,\n",
" 650.01,\n",
" 659.1,\n",
" 2392.43467683,\n",
" 1576629.17147,\n",
" 659.006152492],\n",
" ['2016-07-13',\n",
" 663.52,\n",
" 669.97,\n",
" 651.03,\n",
" 655.06,\n",
" 6573.20203068,\n",
" 4342194.79169,\n",
" 660.590496294],\n",
" ['2016-07-12',\n",
" 649.32,\n",
" 678.0,\n",
" 646.05,\n",
" 663.52,\n",
" 4288.07627477,\n",
" 2839548.15157,\n",
" 662.196278616],\n",
" ['2016-07-11',\n",
" 648.77,\n",
" 659.6,\n",
" 639.31,\n",
" 649.32,\n",
" 2978.13685533,\n",
" 1932846.20001,\n",
" 649.011880214],\n",
" ['2016-07-10',\n",
" 647.78,\n",
" 650.88,\n",
" 636.8,\n",
" 648.76,\n",
" 2313.34939114,\n",
" 1490267.21786,\n",
" 644.20325938],\n",
" ['2016-07-09',\n",
" 663.0,\n",
" 663.99,\n",
" 626.0,\n",
" 647.78,\n",
" 6180.15042485,\n",
" 3994710.13065,\n",
" 646.377491814],\n",
" ['2016-07-08',\n",
" 638.89,\n",
" 665.99,\n",
" 635.0,\n",
" 663.0,\n",
" 6579.38521243,\n",
" 4252992.55385,\n",
" 646.411847996],\n",
" ['2016-07-07',\n",
" 674.7,\n",
" 678.43,\n",
" 605.5,\n",
" 638.19,\n",
" 12686.9774814,\n",
" 8058820.66247,\n",
" 635.204143328],\n",
" ['2016-07-06',\n",
" 669.09,\n",
" 679.0,\n",
" 662.13,\n",
" 674.7,\n",
" 3590.61112814,\n",
" 2412784.30191,\n",
" 671.970373789],\n",
" ['2016-07-05',\n",
" 678.74,\n",
" 682.36,\n",
" 661.57,\n",
" 668.94,\n",
" 3112.7271219,\n",
" 2092573.27766,\n",
" 672.263643972],\n",
" ['2016-07-04',\n",
" 659.77,\n",
" 682.35,\n",
" 640.1,\n",
" 680.35,\n",
" 4290.13225288,\n",
" 2870919.40162,\n",
" 669.19135178],\n",
" ['2016-07-03',\n",
" 702.48,\n",
" 704.99,\n",
" 646.29,\n",
" 658.27,\n",
" 7320.31995024,\n",
" 4906039.38349,\n",
" 670.194665921],\n",
" ['2016-07-02',\n",
" 674.55,\n",
" 704.93,\n",
" 672.74,\n",
" 702.48,\n",
" 5506.04313621,\n",
" 3811458.84055,\n",
" 692.231925224],\n",
" ['2016-07-01',\n",
" 666.33,\n",
" 684.1,\n",
" 659.71,\n",
" 674.86,\n",
" 6432.9196212,\n",
" 4339245.15677,\n",
" 674.537443693],\n",
" ['2016-06-30',\n",
" 635.91,\n",
" 671.22,\n",
" 628.06,\n",
" 667.95,\n",
" 7479.78991538,\n",
" 4895853.65048,\n",
" 654.54427275],\n",
" ['2016-06-29',\n",
" 644.33,\n",
" 645.0,\n",
" 621.09,\n",
" 634.11,\n",
" 9132.47818623,\n",
" 5770127.80366,\n",
" 631.824975214],\n",
" ['2016-06-28',\n",
" 657.49,\n",
" 665.51,\n",
" 635.5,\n",
" 646.08,\n",
" 5478.35678011,\n",
" 3544743.27599,\n",
" 647.044984157],\n",
" ['2016-06-27',\n",
" 630.16,\n",
" 658.0,\n",
" 618.03,\n",
" 657.5,\n",
" 8668.59311399,\n",
" 5537101.67279,\n",
" 638.754363019],\n",
" ['2016-06-26',\n",
" 658.8,\n",
" 662.9,\n",
" 608.64,\n",
" 630.16,\n",
" 5838.1489745,\n",
" 3672917.73877,\n",
" 629.123675126],\n",
" ['2016-06-25',\n",
" 660.76,\n",
" 684.45,\n",
" 639.4,\n",
" 659.86,\n",
" 6576.67165429,\n",
" 4375554.65365,\n",
" 665.314445309],\n",
" ['2016-06-24',\n",
" 622.59,\n",
" 683.88,\n",
" 620.82,\n",
" 661.71,\n",
" 16163.8016025,\n",
" 10563018.7887,\n",
" 653.498418781],\n",
" ['2016-06-23',\n",
" 600.51,\n",
" 632.67,\n",
" 1.5,\n",
" 624.91,\n",
" 24334.0793193,\n",
" 14297065.0423,\n",
" 587.532606212],\n",
" ['2016-06-22',\n",
" 665.36,\n",
" 677.63,\n",
" 588.03,\n",
" 601.3,\n",
" 16456.4087792,\n",
" 10462967.0683,\n",
" 635.798928472],\n",
" ['2016-06-21',\n",
" 725.0,\n",
" 728.18,\n",
" 625.0,\n",
" 667.54,\n",
" 33056.2896443,\n",
" 22257644.3019,\n",
" 673.32554686],\n",
" ['2016-06-20',\n",
" 759.12,\n",
" 763.99,\n",
" 723.4,\n",
" 730.85,\n",
" 7975.97107838,\n",
" 5917339.4618,\n",
" 741.895802236],\n",
" ['2016-06-19',\n",
" 753.47,\n",
" 764.93,\n",
" 740.11,\n",
" 761.44,\n",
" 2617.27920864,\n",
" 1975322.22799,\n",
" 754.723539418],\n",
" ['2016-06-18',\n",
" 745.0,\n",
" 778.85,\n",
" 723.02,\n",
" 754.83,\n",
" 5903.47180558,\n",
" 4450980.85624,\n",
" 753.959873584],\n",
" ['2016-06-17',\n",
" 767.37,\n",
" 778.7,\n",
" 706.37,\n",
" 745.22,\n",
" 14687.2708368,\n",
" 10852879.6436,\n",
" 738.930994345],\n",
" ['2016-06-16',\n",
" 695.0,\n",
" 773.07,\n",
" 689.8,\n",
" 766.62,\n",
" 17946.826847,\n",
" 13252865.1519,\n",
" 738.451719902],\n",
" ['2016-06-15',\n",
" 685.25,\n",
" 695.77,\n",
" 672.12,\n",
" 695.0,\n",
" 5783.92382786,\n",
" 3958020.17043,\n",
" 684.314020762],\n",
" ['2016-06-14',\n",
" 703.81,\n",
" 704.5,\n",
" 655.0,\n",
" 685.25,\n",
" 10633.4405021,\n",
" 7245670.99635,\n",
" 681.404197908],\n",
" ['2016-06-13',\n",
" 668.73,\n",
" 725.0,\n",
" 655.02,\n",
" 704.49,\n",
" 17280.603971,\n",
" 11948752.1777,\n",
" 691.454546252],\n",
" ['2016-06-12',\n",
" 610.0,\n",
" 683.02,\n",
" 603.21,\n",
" 672.13,\n",
" 14138.3068012,\n",
" 9092256.25452,\n",
" 643.093715703],\n",
" ['2016-06-11',\n",
" 576.53,\n",
" 611.0,\n",
" 575.93,\n",
" 610.0,\n",
" 4000.07125397,\n",
" 2358616.30702,\n",
" 589.643573143],\n",
" ['2016-06-10',\n",
" 576.06,\n",
" 580.0,\n",
" 572.0,\n",
" 578.01,\n",
" 3458.56492292,\n",
" 1992463.06209,\n",
" 576.095318866],\n",
" ['2016-06-09',\n",
" 583.01,\n",
" 583.1,\n",
" 572.97,\n",
" 575.01,\n",
" 3770.7182618,\n",
" 2173852.24839,\n",
" 576.508796855],\n",
" ['2016-06-08',\n",
" 577.48,\n",
" 584.25,\n",
" 571.86,\n",
" 583.03,\n",
" 3259.15110512,\n",
" 1885760.65199,\n",
" 578.604854812],\n",
" ['2016-06-07',\n",
" 584.12,\n",
" 594.44,\n",
" 563.0,\n",
" 577.54,\n",
" 6705.91830357,\n",
" 3889183.61435,\n",
" 579.962868364],\n",
" ['2016-06-06',\n",
" 573.8,\n",
" 586.02,\n",
" 573.8,\n",
" 584.5,\n",
" 4465.51612085,\n",
" 2599632.51236,\n",
" 582.157233791],\n",
" ['2016-06-05',\n",
" 573.5,\n",
" 582.0,\n",
" 566.0,\n",
" 573.91,\n",
" 5415.93469447,\n",
" 3104174.12062,\n",
" 573.155751636],\n",
" ['2016-06-04',\n",
" 569.93,\n",
" 588.71,\n",
" 558.54,\n",
" 573.8,\n",
" 6216.6271931,\n",
" 3569801.44325,\n",
" 574.23444134],\n",
" ['2016-06-03',\n",
" 538.0,\n",
" 578.37,\n",
" 535.74,\n",
" 569.94,\n",
" 8801.7746347,\n",
" 4918798.57226,\n",
" 558.841685502],\n",
" ['2016-06-02',\n",
" 536.95,\n",
" 540.0,\n",
" 529.13,\n",
" 538.0,\n",
" 3939.35132757,\n",
" 2110034.26712,\n",
" 535.629877019],\n",
" ['2016-06-01',\n",
" 532.37,\n",
" 542.87,\n",
" 525.49,\n",
" 536.95,\n",
" 5456.942657,\n",
" 2918877.94306,\n",
" 534.892544512],\n",
" ['2016-05-31',\n",
" 527.64,\n",
" 548.5,\n",
" 515.0,\n",
" 531.84,\n",
" 12071.1819586,\n",
" 6465589.81643,\n",
" 535.621933179],\n",
" ['2016-05-30',\n",
" 517.6,\n",
" 535.0,\n",
" 510.01,\n",
" 527.64,\n",
" 6074.77470614,\n",
" 3195665.50708,\n",
" 526.054983381],\n",
" ['2016-05-29',\n",
" 522.13,\n",
" 540.0,\n",
" 485.0,\n",
" 517.84,\n",
" 8215.67477949,\n",
" 4268564.36001,\n",
" 519.563453347],\n",
" ['2016-05-28',\n",
" 470.58,\n",
" 529.08,\n",
" 468.0,\n",
" 519.41,\n",
" 12568.0311236,\n",
" 6208198.25244,\n",
" 493.967447357],\n",
" ['2016-05-27',\n",
" 452.07,\n",
" 478.16,\n",
" 452.07,\n",
" 472.05,\n",
" 12234.2033193,\n",
" 5759605.50279,\n",
" 470.778958993],\n",
" ['2016-05-26',\n",
" 448.27,\n",
" 452.98,\n",
" 446.8,\n",
" 452.07,\n",
" 3768.49837209,\n",
" 1695944.87055,\n",
" 450.032002962],\n",
" ['2016-05-25',\n",
" 445.31,\n",
" 449.6,\n",
" 444.26,\n",
" 448.7,\n",
" 3663.31591095,\n",
" 1639628.08377,\n",
" 447.580313471],\n",
" ['2016-05-24',\n",
" 442.63,\n",
" 446.37,\n",
" 441.0,\n",
" 443.97,\n",
" 3072.77859999,\n",
" 1366675.3434,\n",
" 444.768569855],\n",
" ['2016-05-23',\n",
" 438.72,\n",
" 442.99,\n",
" 436.4,\n",
" 442.99,\n",
" 2625.60063214,\n",
" 1157133.44932,\n",
" 440.711902319],\n",
" ['2016-05-22',\n",
" 442.72,\n",
" 443.47,\n",
" 435.0,\n",
" 438.8,\n",
" 2350.68206329,\n",
" 1032621.86861,\n",
" 439.286062857],\n",
" ['2016-05-21',\n",
" 442.84,\n",
" 443.98,\n",
" 435.28,\n",
" 443.31,\n",
" 1916.43483232,\n",
" 844578.212866,\n",
" 440.702808477],\n",
" ['2016-05-20',\n",
" 436.3,\n",
" 444.41,\n",
" 435.06,\n",
" 442.72,\n",
" 3448.22731015,\n",
" 1520946.41638,\n",
" 441.08067119],\n",
" ['2016-05-19',\n",
" 452.47,\n",
" 453.85,\n",
" 435.03,\n",
" 436.3,\n",
" 5961.1150858,\n",
" 2667369.27169,\n",
" 447.461462042],\n",
" ['2016-05-18',\n",
" 452.96,\n",
" 455.68,\n",
" 452.0,\n",
" 452.92,\n",
" 2608.23175369,\n",
" 1184326.53192,\n",
" 454.072583943],\n",
" ['2016-05-17',\n",
" 454.0,\n",
" 456.09,\n",
" 452.0,\n",
" 453.08,\n",
" 3430.47946611,\n",
" 1555633.96076,\n",
" 453.474208528],\n",
" ['2016-05-16',\n",
" 457.56,\n",
" 458.0,\n",
" 451.11,\n",
" 454.0,\n",
" 3248.19201842,\n",
" 1479592.22802,\n",
" 455.512549637],\n",
" ['2016-05-15',\n",
" 456.3,\n",
" 458.08,\n",
" 454.72,\n",
" 457.56,\n",
" 1612.71056651,\n",
" 736345.014644,\n",
" 456.588448005],\n",
" ['2016-05-14',\n",
" 456.42,\n",
" 457.25,\n",
" 453.51,\n",
" 455.57,\n",
" 1377.71832273,\n",
" 628027.393028,\n",
" 455.846004707],\n",
" ['2016-05-13',\n",
" 455.2,\n",
" 456.82,\n",
" 452.04,\n",
" 455.91,\n",
" 2822.65051924,\n",
" 1283980.60746,\n",
" 454.884725796],\n",
" ['2016-05-12',\n",
" 452.95,\n",
" 455.25,\n",
" 448.88,\n",
" 455.2,\n",
" 3453.49239803,\n",
" 1560850.71516,\n",
" 451.962979866],\n",
" ['2016-05-11',\n",
" 450.88,\n",
" 457.99,\n",
" 450.32,\n",
" 452.91,\n",
" 3352.58050446,\n",
" 1520976.99444,\n",
" 453.673518776],\n",
" ['2016-05-10',\n",
" 461.49,\n",
" 463.0,\n",
" 447.38,\n",
" 451.62,\n",
" 5746.15794317,\n",
" 2608139.07303,\n",
" 453.892687744],\n",
" ['2016-05-09',\n",
" 457.75,\n",
" 464.79,\n",
" 455.62,\n",
" 460.82,\n",
" 3536.50388948,\n",
" 1625816.35765,\n",
" 459.724181977],\n",
" ['2016-05-08',\n",
" 458.97,\n",
" 459.69,\n",
" 455.95,\n",
" 458.21,\n",
" 1353.23221968,\n",
" 619028.389016,\n",
" 457.444317401],\n",
" ['2016-05-07',\n",
" 458.98,\n",
" 461.0,\n",
" 455.95,\n",
" 458.07,\n",
" 2004.63685564,\n",
" 918778.353004,\n",
" 458.32657941],\n",
" ['2016-05-06',\n",
" 448.5,\n",
" 463.97,\n",
" 447.03,\n",
" 458.48,\n",
" 5540.13889435,\n",
" 2518562.04844,\n",
" 454.602690739],\n",
" ['2016-05-05',\n",
" 447.36,\n",
" 450.0,\n",
" 445.11,\n",
" 448.5,\n",
" 2569.5932008,\n",
" 1150544.09291,\n",
" 447.753400249],\n",
" ['2016-05-04',\n",
" 451.18,\n",
" 451.68,\n",
" 444.15,\n",
" 446.63,\n",
" 3327.60727439,\n",
" 1488189.71992,\n",
" 447.225167278],\n",
" ['2016-05-03',\n",
" 444.06,\n",
" 452.0,\n",
" 440.78,\n",
" 450.61,\n",
" 5576.91459995,\n",
" 2496652.81069,\n",
" 447.676356872],\n",
" ['2016-05-02',\n",
" 452.99,\n",
" 453.8,\n",
" 438.59,\n",
" 444.06,\n",
" 6362.93159046,\n",
" 2824163.35079,\n",
" 443.846253985],\n",
" ['2016-05-01',\n",
" 448.43,\n",
" 453.78,\n",
" 446.84,\n",
" 453.0,\n",
" 1190.69815095,\n",
" 537276.056658,\n",
" 451.227757622],\n",
" ['2016-04-30',\n",
" 456.53,\n",
" 456.9,\n",
" 446.5,\n",
" 448.37,\n",
" 2419.58249945,\n",
" 1091522.43585,\n",
" 451.120156515],\n",
" ['2016-04-29',\n",
" 449.94,\n",
" 456.53,\n",
" 445.62,\n",
" 456.53,\n",
" 2982.54077936,\n",
" 1347430.82735,\n",
" 451.772809502],\n",
" ['2016-04-28',\n",
" 445.39,\n",
" 451.0,\n",
" 435.0,\n",
" 449.14,\n",
" 8736.25774023,\n",
" 3884773.45452,\n",
" 444.672486782],\n",
" ['2016-04-27',\n",
" 467.39,\n",
" 469.03,\n",
" 443.2,\n",
" 445.38,\n",
" 7084.23987101,\n",
" 3233410.8363,\n",
" 456.423115983],\n",
" ['2016-04-26',\n",
" 462.29,\n",
" 469.87,\n",
" 462.13,\n",
" 467.42,\n",
" 4629.18548678,\n",
" 2154820.58821,\n",
" 465.485903377],\n",
" ['2016-04-25',\n",
" 460.03,\n",
" 469.47,\n",
" 455.13,\n",
" 462.33,\n",
" 5607.18864396,\n",
" 2589826.88327,\n",
" 461.876182115],\n",
" ['2016-04-24',\n",
" 451.92,\n",
" 470.02,\n",
" 447.06,\n",
" 460.02,\n",
" 7103.31254852,\n",
" 3252973.56094,\n",
" 457.951630133],\n",
" ['2016-04-23',\n",
" 447.16,\n",
" 452.19,\n",
" 444.46,\n",
" 451.92,\n",
" 2250.0352108,\n",
" 1008095.21603,\n",
" 448.03530682],\n",
" ['2016-04-22',\n",
" 451.0,\n",
" 451.36,\n",
" 442.96,\n",
" 447.7,\n",
" 5494.44115676,\n",
" 2458441.08276,\n",
" 447.441516366],\n",
" ['2016-04-21',\n",
" 441.99,\n",
" 452.11,\n",
" 440.0,\n",
" 451.0,\n",
" 5421.15632535,\n",
" 2417983.8016,\n",
" 446.027315296],\n",
" ['2016-04-20',\n",
" 435.7,\n",
" 444.0,\n",
" 433.11,\n",
" 442.13,\n",
" 7602.64664993,\n",
" 3334632.03477,\n",
" 438.614628342],\n",
" ['2016-04-19',\n",
" 428.14,\n",
" 436.82,\n",
" 426.24,\n",
" 435.63,\n",
" 3798.23746594,\n",
" 1634274.11488,\n",
" 430.271706163],\n",
" ['2016-04-18',\n",
" 427.15,\n",
" 430.01,\n",
" 425.8,\n",
" 428.14,\n",
" 3180.43077191,\n",
" 1359481.31183,\n",
" 427.451942624],\n",
" ['2016-04-17',\n",
" 430.18,\n",
" 430.91,\n",
" 377.87,\n",
" 427.42,\n",
" 1502.86305955,\n",
" 642520.654354,\n",
" 427.531071625],\n",
" ['2016-04-16',\n",
" 429.29,\n",
" 432.87,\n",
" 381.47,\n",
" 430.69,\n",
" 1848.39276214,\n",
" 794725.229958,\n",
" 429.954740267],\n",
" ['2016-04-15',\n",
" 424.4,\n",
" 430.0,\n",
" 423.07,\n",
" 429.45,\n",
" 4406.24086239,\n",
" 1883221.87256,\n",
" 427.398758118],\n",
" ['2016-04-14',\n",
" 423.6,\n",
" 425.35,\n",
" 420.57,\n",
" 424.86,\n",
" 3863.79952226,\n",
" 1637346.082,\n",
" 423.765796482],\n",
" ['2016-04-13',\n",
" 425.32,\n",
" 426.0,\n",
" 422.27,\n",
" 423.93,\n",
" 3917.08383409,\n",
" 1661013.30986,\n",
" 424.043339437],\n",
" ['2016-04-12',\n",
" 422.79,\n",
" 426.67,\n",
" 421.0,\n",
" 425.54,\n",
" 6082.73402325,\n",
" 2581942.43137,\n",
" 424.470710293],\n",
" ['2016-04-11',\n",
" 420.4,\n",
" 422.8,\n",
" 418.0,\n",
" 422.69,\n",
" 3487.8325098,\n",
" 1467164.56324,\n",
" 420.652241504],\n",
" ['2016-04-10',\n",
" 418.59,\n",
" 421.79,\n",
" 417.2,\n",
" 420.04,\n",
" 1779.82860787,\n",
" 746886.329426,\n",
" 419.6394676],\n",
" ['2016-04-09',\n",
" 417.75,\n",
" 418.71,\n",
" 412.0,\n",
" 418.24,\n",
" 3599.39669345,\n",
" 1497170.37218,\n",
" 415.950366046],\n",
" ['2016-04-08',\n",
" 419.99,\n",
" 423.99,\n",
" 416.26,\n",
" 417.75,\n",
" 4584.13099271,\n",
" 1928359.90851,\n",
" 420.659861504],\n",
" ['2016-04-07',\n",
" 420.62,\n",
" 421.99,\n",
" 418.09,\n",
" 420.0,\n",
" 3216.81131955,\n",
" 1352741.71336,\n",
" 420.522554475],\n",
" ['2016-04-06',\n",
" 422.71,\n",
" 422.9,\n",
" 420.0,\n",
" 421.03,\n",
" 2396.3483709,\n",
" 1010238.99312,\n",
" 421.574344276],\n",
" ['2016-04-05',\n",
" 418.81,\n",
" 423.0,\n",
" 416.61,\n",
" 422.71,\n",
" 3956.55659754,\n",
" 1665558.64627,\n",
" 420.961663307],\n",
" ['2016-04-04',\n",
" 418.51,\n",
" 419.85,\n",
" 416.0,\n",
" 418.75,\n",
" 3457.56274345,\n",
" 1445848.17537,\n",
" 418.169757906],\n",
" ['2016-04-03',\n",
" 419.35,\n",
" 419.48,\n",
" 416.1,\n",
" 419.11,\n",
" 1337.67303294,\n",
" 558989.714491,\n",
" 417.88217354],\n",
" ['2016-04-02',\n",
" 416.31,\n",
" 420.0,\n",
" 416.01,\n",
" 419.0,\n",
" 2072.95050098,\n",
" 867252.468354,\n",
" 418.366221453],\n",
" ['2016-04-01',\n",
" 414.66,\n",
" 416.99,\n",
" 413.42,\n",
" 416.31,\n",
" 3736.77266241,\n",
" 1552890.06765,\n",
" 415.569853439],\n",
" ['2016-03-31',\n",
" 413.68,\n",
" 416.99,\n",
" 411.4,\n",
" 414.66,\n",
" 3774.42082775,\n",
" 1566080.96696,\n",
" 414.919543535],\n",
" ['2016-03-30',\n",
" 415.43,\n",
" 415.93,\n",
" 408.59,\n",
" 413.74,\n",
" 4824.85455188,\n",
" 1990559.4952,\n",
" 412.563627317],\n",
" ['2016-03-29',\n",
" 422.87,\n",
" 424.37,\n",
" 407.22,\n",
" 415.95,\n",
" 5955.00099026,\n",
" 2473866.2137,\n",
" 415.426667057],\n",
" ['2016-03-28',\n",
" 424.62,\n",
" 424.77,\n",
" 420.32,\n",
" 422.87,\n",
" 3283.79146452,\n",
" 1388121.94605,\n",
" 422.719274669],\n",
" ['2016-03-27',\n",
" 416.96,\n",
" 427.99,\n",
" 415.77,\n",
" 424.77,\n",
" 5038.8775332,\n",
" 2135073.91607,\n",
" 423.720144417],\n",
" ['2016-03-26',\n",
" 415.6,\n",
" 416.99,\n",
" 414.0,\n",
" 416.96,\n",
" 1253.0063756,\n",
" 521077.511702,\n",
" 415.861819899],\n",
" ['2016-03-25',\n",
" 415.17,\n",
" 416.92,\n",
" 412.0,\n",
" 415.7,\n",
" 2588.78272326,\n",
" 1074765.81823,\n",
" 415.162620091],\n",
" ['2016-03-24',\n",
" 417.62,\n",
" 418.15,\n",
" 412.85,\n",
" 415.17,\n",
" 2776.60883207,\n",
" 1155165.75428,\n",
" 416.034747472],\n",
" ['2016-03-23',\n",
" 416.39,\n",
" 419.0,\n",
" 413.44,\n",
" 417.62,\n",
" 4946.39651107,\n",
" 2059556.01224,\n",
" 416.375033347],\n",
" ['2016-03-22',\n",
" 411.15,\n",
" 416.99,\n",
" 410.35,\n",
" 416.64,\n",
" 3950.15519464,\n",
" 1638956.39733,\n",
" 414.909368511],\n",
" ['2016-03-21',\n",
" 410.62,\n",
" 411.96,\n",
" 406.5,\n",
" 411.67,\n",
" 3546.2789106,\n",
" 1451351.16318,\n",
" 409.260297842],\n",
" ['2016-03-20',\n",
" 408.36,\n",
" 412.0,\n",
" 406.6,\n",
" 411.28,\n",
" 2579.0021276,\n",
" 1057230.70014,\n",
" 409.937893739],\n",
" ['2016-03-19',\n",
" 407.5,\n",
" 409.95,\n",
" 404.1,\n",
" 409.04,\n",
" 2870.24736036,\n",
" 1167962.93752,\n",
" 406.920655568],\n",
" ['2016-03-18',\n",
" 418.47,\n",
" 418.49,\n",
" 403.34,\n",
" 407.91,\n",
" 6391.24659493,\n",
" 2620535.27708,\n",
" 410.019428629],\n",
" ['2016-03-17',\n",
" 416.52,\n",
" 419.0,\n",
" 415.66,\n",
" 418.49,\n",
" 3704.16067257,\n",
" 1548743.0322,\n",
" 418.109031736],\n",
" ['2016-03-16',\n",
" 415.84,\n",
" 416.82,\n",
" 413.15,\n",
" 416.57,\n",
" 4100.47706379,\n",
" 1702108.56385,\n",
" 415.100130392],\n",
" ['2016-03-15',\n",
" 414.83,\n",
" 417.43,\n",
" 412.15,\n",
" 415.85,\n",
" 4569.87994639,\n",
" 1898781.05535,\n",
" 415.499111053],\n",
" ['2016-03-14',\n",
" 412.99,\n",
" 415.22,\n",
" 410.5,\n",
" 414.99,\n",
" 4470.78743496,\n",
" 1848804.28557,\n",
" 413.529901044],\n",
" ['2016-03-13',\n",
" 409.95,\n",
" 417.0,\n",
" 409.67,\n",
" 413.04,\n",
" 3286.86910903,\n",
" 1357510.21772,\n",
" 413.010123826],\n",
" ['2016-03-12',\n",
" 419.14,\n",
" 420.93,\n",
" 406.59,\n",
" 410.9,\n",
" 4640.49424972,\n",
" 1916201.03835,\n",
" 412.930376644],\n",
" ['2016-03-11',\n",
" 416.0,\n",
" 421.91,\n",
" 415.11,\n",
" 419.13,\n",
" 5950.80704895,\n",
" 2495505.28728,\n",
" 419.355772545],\n",
" ['2016-03-10',\n",
" 412.99,\n",
" 416.9,\n",
" 409.31,\n",
" 416.0,\n",
" 5255.299453,\n",
" 2172818.96013,\n",
" 413.45293062],\n",
" ['2016-03-09',\n",
" 412.14,\n",
" 413.51,\n",
" 408.75,\n",
" 413.0,\n",
" 4876.78893016,\n",
" 2006337.14613,\n",
" 411.405368339],\n",
" ['2016-03-08',\n",
" 413.96,\n",
" 414.99,\n",
" 408.46,\n",
" 411.75,\n",
" 5576.2582036,\n",
" 2294301.54689,\n",
" 411.441052965],\n",
" ['2016-03-07',\n",
" 406.15,\n",
" 414.96,\n",
" 403.03,\n",
" 414.01,\n",
" 5937.73379583,\n",
" 2435455.24806,\n",
" 410.16578577],\n",
" ['2016-03-06',\n",
" 399.77,\n",
" 412.31,\n",
" 393.11,\n",
" 406.23,\n",
" 5692.00930852,\n",
" 2305615.94252,\n",
" 405.061871397],\n",
" ['2016-03-05',\n",
" 408.18,\n",
" 408.98,\n",
" 382.0,\n",
" 399.83,\n",
" 16436.4038617,\n",
" 6542504.74081,\n",
" 398.049646131],\n",
" ['2016-03-04',\n",
" 420.29,\n",
" 423.9,\n",
" 406.02,\n",
" 408.01,\n",
" 7789.00370914,\n",
" 3242408.24085,\n",
" 416.280228117],\n",
" ['2016-03-03',\n",
" 422.4,\n",
" 424.47,\n",
" 415.85,\n",
" 420.29,\n",
" 7483.6467555,\n",
" 3144344.87114,\n",
" 420.162117997],\n",
" ['2016-03-02',\n",
" 433.33,\n",
" 434.5,\n",
" 421.31,\n",
" 423.45,\n",
" 5788.38363163,\n",
" 2484758.40716,\n",
" 429.266366103],\n",
" ['2016-03-01',\n",
" 436.75,\n",
" 437.5,\n",
" 427.01,\n",
" 432.5,\n",
" 6941.51621427,\n",
" 2999990.19582,\n",
" 432.180823788],\n",
" ['2016-02-29',\n",
" 430.26,\n",
" 440.99,\n",
" 428.12,\n",
" 435.23,\n",
" 8463.34883153,\n",
" 3688136.63551,\n",
" 435.777457473],\n",
" ['2016-02-28',\n",
" 431.07,\n",
" 435.0,\n",
" 422.29,\n",
" 431.68,\n",
" 3501.18941279,\n",
" 1503570.38833,\n",
" 429.44560007],\n",
" ['2016-02-27',\n",
" 432.0,\n",
" 435.0,\n",
" 428.22,\n",
" 431.07,\n",
" 4159.35798035,\n",
" 1794059.03145,\n",
" 431.330758239],\n",
" ['2016-02-26',\n",
" 423.38,\n",
" 432.0,\n",
" 418.01,\n",
" 432.0,\n",
" 4635.1202274,\n",
" 1965128.87424,\n",
" 423.965027406],\n",
" ['2016-02-25',\n",
" 423.79,\n",
" 426.75,\n",
" 415.79,\n",
" 423.51,\n",
" 5597.96719924,\n",
" 2361226.41654,\n",
" 421.80068809],\n",
" ['2016-02-24',\n",
" 419.1,\n",
" 424.28,\n",
" 409.07,\n",
" 423.78,\n",
" 7258.35730294,\n",
" 3044435.8372,\n",
" 419.438684283],\n",
" ['2016-02-23',\n",
" 438.26,\n",
" 440.0,\n",
" 414.0,\n",
" 419.1,\n",
" 10509.6050782,\n",
" 4460860.98972,\n",
" 424.455624785],\n",
" ['2016-02-22',\n",
" 438.33,\n",
" 439.5,\n",
" 431.15,\n",
" 438.27,\n",
" 5840.3160546,\n",
" 2550862.12342,\n",
" 436.767822079],\n",
" ['2016-02-21',\n",
" 434.63,\n",
" 447.99,\n",
" 426.0,\n",
" 438.5,\n",
" 10300.3526042,\n",
" 4513446.9131,\n",
" 438.183728901],\n",
" ['2016-02-20',\n",
" 419.98,\n",
" 443.96,\n",
" 419.5,\n",
" 434.63,\n",
" 11633.2727425,\n",
" 5037569.38158,\n",
" 433.031142059],\n",
" ['2016-02-19',\n",
" 421.15,\n",
" 422.0,\n",
" 414.0,\n",
" 419.54,\n",
" 5015.53810237,\n",
" 2101914.46577,\n",
" 419.080549856],\n",
" ['2016-02-18',\n",
" 415.59,\n",
" 424.9,\n",
" 413.4,\n",
" 421.18,\n",
" 8588.92668864,\n",
" 3610499.41429,\n",
" 420.366775171],\n",
" ['2016-02-17',\n",
" 407.51,\n",
" 421.11,\n",
" 404.0,\n",
" 415.54,\n",
" 11842.7778287,\n",
" 4915480.61646,\n",
" 415.061456657],\n",
" ['2016-02-16',\n",
" 399.5,\n",
" 407.8,\n",
" 396.0,\n",
" 407.51,\n",
" 8354.83032093,\n",
" 3372130.2147,\n",
" 403.614446395],\n",
" ['2016-02-15',\n",
" 405.5,\n",
" 409.71,\n",
" 393.4,\n",
" 399.28,\n",
" 7906.69773619,\n",
" 3178245.77789,\n",
" 401.968797079],\n",
" ['2016-02-14',\n",
" 390.99,\n",
" 406.71,\n",
" 390.59,\n",
" 405.0,\n",
" 9758.39271132,\n",
" 3887244.20681,\n",
" 398.348818479],\n",
" ['2016-02-13',\n",
" 383.0,\n",
" 390.99,\n",
" 382.0,\n",
" 390.99,\n",
" 7324.96634134,\n",
" 2836694.35089,\n",
" 387.263806918],\n",
" ['2016-02-12',\n",
" 377.98,\n",
" 383.48,\n",
" 377.07,\n",
" 383.27,\n",
" 5996.09236146,\n",
" 2285206.43134,\n",
" 381.115949118],\n",
" ['2016-02-11',\n",
" 379.34,\n",
" 380.5,\n",
" 373.54,\n",
" 377.98,\n",
" 7471.96039009,\n",
" 2820555.12082,\n",
" 377.48528814],\n",
" ['2016-02-10',\n",
" 373.69,\n",
" 383.85,\n",
" 372.12,\n",
" 379.66,\n",
" 10006.6332925,\n",
" 3792903.8762,\n",
" 379.03895999],\n",
" ['2016-02-09',\n",
" 370.95,\n",
" 377.0,\n",
" 369.12,\n",
" 373.2,\n",
" 5779.6801008,\n",
" 2157256.82784,\n",
" 373.248482653],\n",
" ['2016-02-08',\n",
" 375.0,\n",
" 378.99,\n",
" 369.99,\n",
" 370.91,\n",
" 6943.10816682,\n",
" 2599524.22458,\n",
" 374.403532556],\n",
" ['2016-02-07',\n",
" 375.39,\n",
" 380.0,\n",
" 373.04,\n",
" 375.0,\n",
" 2885.48241846,\n",
" 1084985.74964,\n",
" 376.015373616],\n",
" ['2016-02-06',\n",
" 384.97,\n",
" 384.98,\n",
" 371.35,\n",
" 375.39,\n",
" 5735.69706556,\n",
" 2159252.72193,\n",
" 376.458640903],\n",
" ['2016-02-05',\n",
" 388.0,\n",
" 389.5,\n",
" 382.99,\n",
" 385.0,\n",
" 7372.61395629,\n",
" 2854281.75144,\n",
" 387.146508466],\n",
" ['2016-02-04',\n",
" 368.4,\n",
" 391.88,\n",
" 367.95,\n",
" 387.82,\n",
" 13446.479683,\n",
" 5138708.84484,\n",
" 382.16016132],\n",
" ['2016-02-03',\n",
" 373.05,\n",
" 374.0,\n",
" 365.0,\n",
" 368.38,\n",
" 7107.78660836,\n",
" 2631356.06623,\n",
" 370.207521865],\n",
" ['2016-02-02',\n",
" 371.79,\n",
" 375.0,\n",
" 369.73,\n",
" 373.05,\n",
" 5719.11332356,\n",
" 2133603.91822,\n",
" 373.065508149],\n",
" ['2016-02-01',\n",
" 368.49,\n",
" 378.2,\n",
" 366.53,\n",
" 371.81,\n",
" 7255.13421769,\n",
" 2703288.00025,\n",
" 372.603444558],\n",
" ['2016-01-31',\n",
" 376.38,\n",
" 379.3,\n",
" 364.7,\n",
" 368.49,\n",
" 4166.66582034,\n",
" 1559953.4024,\n",
" 374.388892622],\n",
" ['2016-01-30',\n",
" 378.12,\n",
" 380.42,\n",
" 372.95,\n",
" 375.64,\n",
" 2587.10717327,\n",
" 975585.613025,\n",
" 377.09516757],\n",
" ['2016-01-29',\n",
" 379.55,\n",
" 383.99,\n",
" 363.73,\n",
" 378.22,\n",
" 13544.14542,\n",
" 5084544.74721,\n",
" 375.405357041],\n",
" ['2016-01-28',\n",
" 394.62,\n",
" 395.56,\n",
" 376.0,\n",
" 379.75,\n",
" 11414.0454985,\n",
" 4361450.23503,\n",
" 382.112567853],\n",
" ['2016-01-27',\n",
" 391.77,\n",
" 397.0,\n",
" 390.31,\n",
" 394.95,\n",
" 4262.62933663,\n",
" 1680905.76765,\n",
" 394.335428888],\n",
" ['2016-01-26',\n",
" 390.1,\n",
" 397.7,\n",
" 386.2,\n",
" 391.77,\n",
" 6589.15355022,\n",
" 2585992.58646,\n",
" 392.462031238],\n",
" ['2016-01-25',\n",
" 402.16,\n",
" 402.31,\n",
" 385.5,\n",
" 390.9,\n",
" 8040.83085608,\n",
" 3169083.78351,\n",
" 394.123920802],\n",
" ['2016-01-24',\n",
" 386.37,\n",
" 405.97,\n",
" 385.36,\n",
" 402.16,\n",
" 5448.8452132,\n",
" 2176476.21361,\n",
" 399.438069618],\n",
" ['2016-01-23',\n",
" 382.85,\n",
" 395.0,\n",
" 381.05,\n",
" 386.4,\n",
" 7664.89092787,\n",
" 2974351.32265,\n",
" 388.048747287],\n",
" ['2016-01-22',\n",
" 409.42,\n",
" 410.07,\n",
" 374.45,\n",
" 382.55,\n",
" 14744.757763,\n",
" 5747610.60075,\n",
" 389.807055032],\n",
" ['2016-01-21',\n",
" 418.9,\n",
" 421.25,\n",
" 404.59,\n",
" 409.59,\n",
" 9414.55707194,\n",
" 3886595.67701,\n",
" 412.828309108],\n",
" ['2016-01-20',\n",
" 376.9,\n",
" 422.98,\n",
" 372.53,\n",
" 416.32,\n",
" 25172.9174195,\n",
" 10071637.7108,\n",
" 400.098150842],\n",
" ['2016-01-19',\n",
" 385.47,\n",
" 386.92,\n",
" 375.59,\n",
" 376.76,\n",
" 7223.00324232,\n",
" 2758289.7843,\n",
" 381.875750538],\n",
" ['2016-01-18',\n",
" 379.94,\n",
" 388.5,\n",
" 373.63,\n",
" 385.49,\n",
" 7015.52993583,\n",
" 2680282.37236,\n",
" 382.049880319],\n",
" ['2016-01-17',\n",
" 387.8,\n",
" 391.14,\n",
" 376.0,\n",
" 380.16,\n",
" 8416.94363509,\n",
" 3222126.4473,\n",
" 382.814307306],\n",
" ['2016-01-16',\n",
" 360.62,\n",
" 392.07,\n",
" 352.0,\n",
" 386.91,\n",
" 25019.2519932,\n",
" 9314016.19667,\n",
" 372.273967232],\n",
" ['2016-01-15',\n",
" 429.55,\n",
" 429.8,\n",
" 360.0,\n",
" 360.0,\n",
" 37326.7014145,\n",
" 14756284.2361,\n",
" 395.327839773],\n",
" ['2016-01-14',\n",
" 432.64,\n",
" 434.0,\n",
" 427.0,\n",
" 429.55,\n",
" 4420.91215989,\n",
" 1903623.76669,\n",
" 430.595247733],\n",
" ['2016-01-13',\n",
" 434.78,\n",
" 438.35,\n",
" 424.5,\n",
" 432.64,\n",
" 10067.0210455,\n",
" 4327468.86359,\n",
" 429.865880286],\n",
" ['2016-01-12',\n",
" 448.0,\n",
" 448.0,\n",
" 434.35,\n",
" 434.85,\n",
" 6930.89654863,\n",
" 3067862.76441,\n",
" 442.635774879],\n",
" ['2016-01-11',\n",
" 448.2,\n",
" 451.13,\n",
" 438.0,\n",
" 448.0,\n",
" 7986.45843125,\n",
" 3557149.60617,\n",
" 445.397623589],\n",
" ['2016-01-10',\n",
" 448.84,\n",
" 449.89,\n",
" 440.8,\n",
" 448.79,\n",
" 4078.61065365,\n",
" 1813405.06214,\n",
" 444.613427495],\n",
" ['2016-01-09',\n",
" 452.02,\n",
" 454.0,\n",
" 446.68,\n",
" 448.84,\n",
" 4396.0450009,\n",
" 1976929.78867,\n",
" 449.706449379],\n",
" ['2016-01-08',\n",
" 456.87,\n",
" 465.0,\n",
" 444.51,\n",
" 452.7,\n",
" 10258.9945852,\n",
" 4654977.99088,\n",
" 453.746022792],\n",
" ['2016-01-07',\n",
" 429.99,\n",
" 459.16,\n",
" 429.25,\n",
" 457.0,\n",
" 16833.4191567,\n",
" 7536413.29417,\n",
" 447.705437857],\n",
" ['2016-01-06',\n",
" 432.45,\n",
" 432.67,\n",
" 426.54,\n",
" 429.56,\n",
" 5507.61422624,\n",
" 2369036.45527,\n",
" 430.138415285],\n",
" ['2016-01-05',\n",
" 433.31,\n",
" 435.39,\n",
" 429.5,\n",
" 432.43,\n",
" 3881.72086195,\n",
" 1677111.44154,\n",
" 432.053591999],\n",
" ['2016-01-04',\n",
" 431.54,\n",
" 435.86,\n",
" 428.44,\n",
" 434.17,\n",
" 5717.59545799,\n",
" 2474772.49753,\n",
" 432.834487104],\n",
" ['2016-01-03',\n",
" 433.2,\n",
" 434.09,\n",
" 424.06,\n",
" 431.04,\n",
" 4571.09703841,\n",
" 1959152.596,\n",
" 428.595713356],\n",
" ['2016-01-02',\n",
" 434.87,\n",
" 435.99,\n",
" 430.42,\n",
" 433.55,\n",
" 2972.06344935,\n",
" 1287773.38679,\n",
" 433.29269672],\n",
" ['2016-01-01',\n",
" 430.89,\n",
" 436.0,\n",
" 427.2,\n",
" 433.82,\n",
" 3788.11117403,\n",
" 1640577.9258,\n",
" 433.086002609],\n",
" ['2015-12-31',\n",
" 426.09,\n",
" 433.89,\n",
" 419.99,\n",
" 430.89,\n",
" 6634.86316708,\n",
" 2833319.6997,\n",
" 427.035136725],\n",
" ['2015-12-30',\n",
" 431.7,\n",
" 434.97,\n",
" 420.75,\n",
" 425.84,\n",
" 7717.51026264,\n",
" 3315825.43124,\n",
" 429.649630308],\n",
" ['2015-12-29',\n",
" 420.81,\n",
" 433.33,\n",
" 418.55,\n",
" 431.82,\n",
" 10419.585366,\n",
" 4444308.022,\n",
" 426.534057346],\n",
" ['2015-12-28',\n",
" 421.78,\n",
" 429.86,\n",
" 417.01,\n",
" 421.46,\n",
" 7560.56299201,\n",
" 3204101.78999,\n",
" 423.791428414],\n",
" ['2015-12-27',\n",
" 417.11,\n",
" 425.42,\n",
" 410.5,\n",
" 421.76,\n",
" 6968.57365917,\n",
" 2921475.21718,\n",
" 419.235751829],\n",
" ['2015-12-26',\n",
" 455.5,\n",
" 457.45,\n",
" 407.25,\n",
" 417.39,\n",
" 26672.1217307,\n",
" 11386692.9169,\n",
" 426.913652834],\n",
" ['2015-12-25',\n",
" 455.78,\n",
" 458.33,\n",
" 448.0,\n",
" 455.51,\n",
" 2877.16735131,\n",
" 1304947.59033,\n",
" 453.552898039],\n",
" ['2015-12-24',\n",
" 443.01,\n",
" 459.54,\n",
" 443.01,\n",
" 455.0,\n",
" 10138.31555,\n",
" 4598655.91625,\n",
" 453.5917129],\n",
" ['2015-12-23',\n",
" 435.65,\n",
" 445.52,\n",
" 434.43,\n",
" 442.56,\n",
" 7100.2282874,\n",
" 3125137.43094,\n",
" 440.146049457],\n",
" ['2015-12-22',\n",
" 438.14,\n",
" 443.58,\n",
" 433.06,\n",
" 435.48,\n",
" 8146.01738798,\n",
" 3563201.25457,\n",
" 437.416357572],\n",
" ['2015-12-21',\n",
" 442.47,\n",
" 450.0,\n",
" 425.52,\n",
" 438.07,\n",
" 18930.8631861,\n",
" 8257540.79075,\n",
" 436.194626181],\n",
" ['2015-12-20',\n",
" 461.89,\n",
" 462.0,\n",
" 433.83,\n",
" 442.54,\n",
" 16626.4883553,\n",
" 7430072.73302,\n",
" 446.881661013],\n",
" ['2015-12-19',\n",
" 463.7,\n",
" 465.9,\n",
" 452.03,\n",
" 461.8,\n",
" 6839.17868702,\n",
" 3156242.37545,\n",
" 461.494357713],\n",
" ['2015-12-18',\n",
" 455.37,\n",
" 466.64,\n",
" 453.5,\n",
" 462.46,\n",
" 12914.7368034,\n",
" 5937708.34397,\n",
" 459.762241722],\n",
" ['2015-12-17',\n",
" 455.61,\n",
" 458.84,\n",
" 448.75,\n",
" 456.17,\n",
" 6598.6409486,\n",
" 3000514.42095,\n",
" 454.717031026],\n",
" ['2015-12-16',\n",
" 464.53,\n",
" 465.0,\n",
" 436.89,\n",
" 455.87,\n",
" 23377.1225734,\n",
" 10627485.4304,\n",
" 454.610502085],\n",
" ['2015-12-15',\n",
" 443.3,\n",
" 464.99,\n",
" 442.94,\n",
" 464.53,\n",
" 18096.3882832,\n",
" 8237602.55391,\n",
" 455.20699628],\n",
" ['2015-12-14',\n",
" 433.13,\n",
" 448.12,\n",
" 428.42,\n",
" 443.36,\n",
" 13386.7441573,\n",
" 5908604.60255,\n",
" 441.377270912],\n",
" ['2015-12-13',\n",
" 436.08,\n",
" 442.97,\n",
" 422.03,\n",
" 433.07,\n",
" 11725.6672396,\n",
" 5101509.33067,\n",
" 435.071985791],\n",
" ['2015-12-12',\n",
" 453.12,\n",
" 467.8,\n",
" 403.0,\n",
" 436.19,\n",
" 29770.2837977,\n",
" 12875519.5395,\n",
" 432.495693591],\n",
" ['2015-12-11',\n",
" 415.57,\n",
" 454.48,\n",
" 415.13,\n",
" 453.04,\n",
" 29020.1983936,\n",
" 12715568.601,\n",
" 438.162704076],\n",
" ['2015-12-10',\n",
" 416.69,\n",
" 419.79,\n",
" 408.91,\n",
" 415.57,\n",
" 8463.88473949,\n",
" 3514699.25312,\n",
" 415.258402175],\n",
" ['2015-12-09',\n",
" 416.67,\n",
" 424.95,\n",
" 400.0,\n",
" 416.98,\n",
" 21039.9085073,\n",
" 8726381.89446,\n",
" 414.753794743],\n",
" ['2015-12-08',\n",
" 395.57,\n",
" 418.87,\n",
" 388.33,\n",
" 417.89,\n",
" 11455.1410917,\n",
" 4567280.01268,\n",
" 398.710061807],\n",
" ['2015-12-07',\n",
" 388.54,\n",
" 399.91,\n",
" 381.01,\n",
" 395.57,\n",
" 14949.5860745,\n",
" 5868357.22485,\n",
" 392.543124312],\n",
" ['2015-12-06',\n",
" 388.0,\n",
" 399.85,\n",
" 383.0,\n",
" 388.24,\n",
" 14679.4360319,\n",
" 5754540.48816,\n",
" 392.013731023],\n",
" ['2015-12-05',\n",
" 363.62,\n",
" 389.89,\n",
" 363.0,\n",
" 388.0,\n",
" 16784.1266675,\n",
" 6338715.40366,\n",
" 377.661318295],\n",
" ['2015-12-04',\n",
" 361.48,\n",
" 364.3,\n",
" 355.92,\n",
" 363.62,\n",
" 9989.28021734,\n",
" 3596927.19839,\n",
" 360.078716397],\n",
" ['2015-12-03',\n",
" 359.11,\n",
" 370.53,\n",
" 356.21,\n",
" 361.42,\n",
" 12190.8839355,\n",
" 4423950.84389,\n",
" 362.890079776],\n",
" ['2015-12-02',\n",
" 362.7,\n",
" 362.84,\n",
" 348.64,\n",
" 358.89,\n",
" 12343.4077678,\n",
" 4390062.72969,\n",
" 355.660512257],\n",
" ['2015-12-01',\n",
" 376.7,\n",
" 379.0,\n",
" 354.56,\n",
" 363.06,\n",
" 15410.2823517,\n",
" 5617537.1515,\n",
" 364.531747264],\n",
" ['2015-11-30',\n",
" 371.2,\n",
" 383.0,\n",
" 367.11,\n",
" 376.71,\n",
" 18097.9532103,\n",
" 6809125.59949,\n",
" 376.237330286],\n",
" ['2015-11-29',\n",
" 356.78,\n",
" 373.15,\n",
" 354.45,\n",
" 371.48,\n",
" 7817.18354971,\n",
" 2854062.8005,\n",
" 365.101162376],\n",
" ['2015-11-28',\n",
" 357.42,\n",
" 359.44,\n",
" 350.41,\n",
" 356.95,\n",
" 6275.36735525,\n",
" 2225597.70017,\n",
" 354.656161812],\n",
" ['2015-11-27',\n",
" 353.9,\n",
" 364.8,\n",
" 347.84,\n",
" 357.14,\n",
" 13276.8300685,\n",
" 4753695.22972,\n",
" 358.044443229],\n",
" ['2015-11-26',\n",
" 328.9,\n",
" 369.7,\n",
" 328.53,\n",
" 353.21,\n",
" 35986.1624861,\n",
" 12574100.1627,\n",
" 349.414866549],\n",
" ['2015-11-25',\n",
" 319.7,\n",
" 330.84,\n",
" 316.0,\n",
" 328.9,\n",
" 12253.7599758,\n",
" 3964830.33968,\n",
" 323.560307],\n",
" ['2015-11-24',\n",
" 323.48,\n",
" 323.5,\n",
" 317.0,\n",
" 319.7,\n",
" 8649.01893298,\n",
" 2774792.55142,\n",
" 320.82165306],\n",
" ['2015-11-23',\n",
" 324.2,\n",
" 326.09,\n",
" 320.39,\n",
" 323.48,\n",
" 5101.55728889,\n",
" 1649850.43544,\n",
" 323.401334535],\n",
" ['2015-11-22',\n",
" 326.5,\n",
" 326.6,\n",
" 320.13,\n",
" 324.2,\n",
" 4062.21223126,\n",
" 1312398.59633,\n",
" 323.074847304],\n",
" ['2015-11-21',\n",
" 322.04,\n",
" 328.94,\n",
" 318.52,\n",
" 326.5,\n",
" 5129.35325162,\n",
" 1666609.81892,\n",
" 324.916171135],\n",
" ['2015-11-20',\n",
" 326.51,\n",
" 327.73,\n",
" 310.0,\n",
" 322.04,\n",
" 21303.6411638,\n",
" 6794004.84698,\n",
" 318.912846624],\n",
" ['2015-11-19',\n",
" 335.68,\n",
" 336.48,\n",
" 324.92,\n",
" 326.02,\n",
" 26919.5167077,\n",
" 8937135.62207,\n",
" 331.994653512],\n",
" ['2015-11-18',\n",
" 336.0,\n",
" 337.89,\n",
" 330.28,\n",
" 335.65,\n",
" 27252.0999899,\n",
" 9115915.94042,\n",
" 334.503247229],\n",
" ['2015-11-17',\n",
" 330.82,\n",
" 350.44,\n",
" 329.0,\n",
" 336.08,\n",
" 27718.6758523,\n",
" 9324687.15739,\n",
" 336.404495189],\n",
" ['2015-11-16',\n",
" 319.29,\n",
" 332.25,\n",
" 315.0,\n",
" 330.83,\n",
" 22243.8225204,\n",
" 7220301.63287,\n",
" 324.598059809],\n",
" ['2015-11-15',\n",
" 332.95,\n",
" 334.99,\n",
" 314.6,\n",
" 319.28,\n",
" 27643.5608105,\n",
" 8952296.30045,\n",
" 323.847436364],\n",
" ['2015-11-14',\n",
" 336.98,\n",
" 356.1,\n",
" 325.45,\n",
" 333.0,\n",
" 25628.3782729,\n",
" 8596759.48718,\n",
" 335.439074437],\n",
" ['2015-11-13',\n",
" 337.0,\n",
" 342.0,\n",
" 325.0,\n",
" 336.99,\n",
" 24663.4729572,\n",
" 8239048.11008,\n",
" 334.058716076],\n",
" ['2015-11-12',\n",
" 309.95,\n",
" 344.78,\n",
" 308.42,\n",
" 337.17,\n",
" 37744.4469885,\n",
" 12327089.4267,\n",
" 326.593457057],\n",
" ['2015-11-11',\n",
" 335.02,\n",
" 341.41,\n",
" 294.0,\n",
" 309.91,\n",
" 51510.3080617,\n",
" 16138605.4874,\n",
" 313.30826964],\n",
" ['2015-11-10',\n",
" 378.02,\n",
" 381.44,\n",
" 323.63,\n",
" 336.8,\n",
" 48890.5970949,\n",
" 17451748.997,\n",
" 356.955120903],\n",
" ['2015-11-09',\n",
" 372.86,\n",
" 386.79,\n",
" 360.54,\n",
" 377.9,\n",
" 25934.9728034,\n",
" 9765480.26476,\n",
" 376.537131494],\n",
" ['2015-11-08',\n",
" 383.62,\n",
" 390.47,\n",
" 366.18,\n",
" 372.65,\n",
" 27445.0190869,\n",
" 10459783.9963,\n",
" 381.117752668],\n",
" ['2015-11-07',\n",
" 374.41,\n",
" 392.82,\n",
" 371.07,\n",
" 383.53,\n",
" 26348.5951725,\n",
" 10103834.2098,\n",
" 383.467662835],\n",
" ['2015-11-06',\n",
" 387.77,\n",
" 396.67,\n",
" 353.26,\n",
" 374.47,\n",
" 46952.5378518,\n",
" 17530874.2175,\n",
" 373.374369513],\n",
" ['2015-11-05',\n",
" 407.99,\n",
" 448.79,\n",
" 364.37,\n",
" 385.5,\n",
" 60174.7134885,\n",
" 24185444.128,\n",
" 401.920386919],\n",
" ['2015-11-04',\n",
" 404.55,\n",
" 502.0,\n",
" 368.11,\n",
" 408.0,\n",
" 105959.259141,\n",
" 47199586.9182,\n",
" 445.450329692],\n",
" ['2015-11-03',\n",
" 361.73,\n",
" 420.77,\n",
" 360.4,\n",
" 404.06,\n",
" 77212.7817207,\n",
" 30053087.8339,\n",
" 389.224260079],\n",
" ['2015-11-02',\n",
" 325.78,\n",
" 369.02,\n",
" 320.0,\n",
" 361.26,\n",
" 45146.5023898,\n",
" 15705858.6864,\n",
" 347.886499619],\n",
" ['2015-11-01',\n",
" 310.9,\n",
" 329.85,\n",
" 303.01,\n",
" 325.78,\n",
" 14281.5459022,\n",
" 4520744.07092,\n",
" 316.54444847],\n",
" ['2015-10-31',\n",
" 328.28,\n",
" 334.67,\n",
" 302.99,\n",
" 310.18,\n",
" 28765.1783626,\n",
" 9150844.31904,\n",
" 318.122286735],\n",
" ['2015-10-30',\n",
" 314.95,\n",
" 334.05,\n",
" 313.5,\n",
" 328.65,\n",
" 39364.0282073,\n",
" 12770329.0568,\n",
" 324.416215473],\n",
" ['2015-10-29',\n",
" 305.67,\n",
" 319.6,\n",
" 301.7,\n",
" 314.82,\n",
" 32258.3074261,\n",
" 10020832.7633,\n",
" 310.643476451],\n",
" ['2015-10-28',\n",
" 295.8,\n",
" 308.48,\n",
" 294.4,\n",
" 305.67,\n",
" 31263.1710068,\n",
" 9436170.14113,\n",
" 301.830231459],\n",
" ['2015-10-27',\n",
" 286.9,\n",
" 300.0,\n",
" 286.15,\n",
" 295.54,\n",
" 34002.1486518,\n",
" 9964151.02731,\n",
" 293.044746358],\n",
" ['2015-10-26',\n",
" 283.96,\n",
" 286.99,\n",
" 279.25,\n",
" 286.9,\n",
" 21266.4729954,\n",
" 6035103.09922,\n",
" 283.784861764],\n",
" ['2015-10-25',\n",
" 283.03,\n",
" 296.0,\n",
" 282.2,\n",
" 283.96,\n",
" 30003.5865565,\n",
" 8680118.08745,\n",
" 289.302682901],\n",
" ['2015-10-24',\n",
" 278.6,\n",
" 284.0,\n",
" 278.22,\n",
" 282.84,\n",
" 20586.3350175,\n",
" 5767325.86857,\n",
" 280.153114367],\n",
" ['2015-10-23',\n",
" 275.21,\n",
" 280.19,\n",
" 273.46,\n",
" 278.6,\n",
" 21572.2684705,\n",
" 5984624.44767,\n",
" 277.422119786],\n",
" ['2015-10-22',\n",
" 267.9,\n",
" 280.04,\n",
" 267.39,\n",
" 275.21,\n",
" 30166.4254425,\n",
" 8260174.53435,\n",
" 273.820129935],\n",
" ['2015-10-21',\n",
" 270.3,\n",
" 272.69,\n",
" 264.0,\n",
" 267.89,\n",
" 20396.7780131,\n",
" 5479672.38106,\n",
" 268.653822557],\n",
" ['2015-10-20',\n",
" 264.28,\n",
" 272.95,\n",
" 262.67,\n",
" 270.64,\n",
" 28967.4412527,\n",
" 7721192.76258,\n",
" 266.547283042],\n",
" ['2015-10-19',\n",
" 260.99,\n",
" 266.01,\n",
" 259.82,\n",
" 263.66,\n",
" 16704.6988134,\n",
" 4381700.26017,\n",
" 262.303457795],\n",
" ['2015-10-18',\n",
" 270.04,\n",
" 271.17,\n",
" 260.0,\n",
" 261.05,\n",
" 10003.1266719,\n",
" 2644951.59149,\n",
" 264.41248604],\n",
" ['2015-10-17',\n",
" 263.09,\n",
" 273.0,\n",
" 260.8,\n",
" 270.07,\n",
" 25328.1489773,\n",
" 6801861.47795,\n",
" 268.549489505],\n",
" ['2015-10-16',\n",
" 254.49,\n",
" 267.0,\n",
" 253.69,\n",
" 263.09,\n",
" 34816.7410938,\n",
" 9087466.92268,\n",
" 261.00854466],\n",
" ['2015-10-15',\n",
" 252.47,\n",
" 256.5,\n",
" 250.3,\n",
" 254.49,\n",
" 22037.6280105,\n",
" 5614843.8201,\n",
" 254.784399547],\n",
" ['2015-10-14',\n",
" 249.97,\n",
" 255.93,\n",
" 248.06,\n",
" 252.47,\n",
" 26942.8709963,\n",
" 6753537.32685,\n",
" 250.661383777],\n",
" ['2015-10-13',\n",
" 245.81,\n",
" 250.89,\n",
" 242.82,\n",
" 249.73,\n",
" 25901.6028477,\n",
" 6380494.83811,\n",
" 246.335907304],\n",
" ['2015-10-12',\n",
" 248.05,\n",
" 248.47,\n",
" 245.01,\n",
" 245.81,\n",
" 10671.7037641,\n",
" 2633713.47869,\n",
" 246.794095574],\n",
" ['2015-10-11',\n",
" 245.71,\n",
" 248.5,\n",
" 244.53,\n",
" 248.05,\n",
" 19140.3554108,\n",
" 4731236.28509,\n",
" 247.186438472],\n",
" ['2015-10-10',\n",
" 244.49,\n",
" 246.43,\n",
" 243.0,\n",
" 245.71,\n",
" 17313.1423534,\n",
" 4239440.72847,\n",
" 244.86835734],\n",
" ['2015-10-09',\n",
" 243.29,\n",
" 244.95,\n",
" 242.16,\n",
" 244.48,\n",
" 14099.9155384,\n",
" 3433311.67226,\n",
" 243.498740323],\n",
" ['2015-10-08',\n",
" 243.47,\n",
" 244.76,\n",
" 242.06,\n",
" 242.9,\n",
" 13983.7520565,\n",
" 3407661.33155,\n",
" 243.687196238],\n",
" ['2015-10-07',\n",
" 246.79,\n",
" 247.65,\n",
" 242.3,\n",
" 243.2,\n",
" 23768.196912,\n",
" 5823652.60782,\n",
" 245.018695755],\n",
" ['2015-10-06',\n",
" 240.85,\n",
" 248.19,\n",
" 239.52,\n",
" 246.57,\n",
" 26684.2475255,\n",
" 6485292.2406,\n",
" 243.038228243],\n",
" ['2015-10-05',\n",
" 238.6,\n",
" 240.85,\n",
" 236.1,\n",
" 240.84,\n",
" 20316.5036491,\n",
" 4840156.01472,\n",
" 238.237646512],\n",
" ['2015-10-04',\n",
" 239.06,\n",
" 239.98,\n",
" 237.62,\n",
" 238.6,\n",
" 15015.0667189,\n",
" 3587379.77992,\n",
" 238.918670631],\n",
" ['2015-10-03',\n",
" 237.77,\n",
" 239.86,\n",
" 236.3,\n",
" 238.95,\n",
" 17825.617638,\n",
" 4247863.43531,\n",
" 238.301051979],\n",
" ['2015-10-02',\n",
" 238.0,\n",
" 239.06,\n",
" 235.0,\n",
" 237.77,\n",
" 16908.0346728,\n",
" 4015993.33858,\n",
" 237.519819204],\n",
" ['2015-10-01',\n",
" 235.87,\n",
" 239.44,\n",
" 235.01,\n",
" 237.15,\n",
" 20341.008192,\n",
" 4823180.19657,\n",
" 237.116083482],\n",
" ['2015-09-30',\n",
" 236.78,\n",
" 238.27,\n",
" 234.67,\n",
" 236.2,\n",
" 20934.8464935,\n",
" 4947383.29599,\n",
" 236.322883835],\n",
" ['2015-09-29',\n",
" 239.14,\n",
" 240.56,\n",
" 235.09,\n",
" 236.94,\n",
" 19877.4548794,\n",
" 4723484.6947,\n",
" 237.630256155],\n",
" ['2015-09-28',\n",
" 232.4,\n",
" 239.68,\n",
" 231.69,\n",
" 239.14,\n",
" 17566.8264353,\n",
" 4169714.96144,\n",
" 237.363019257],\n",
" ['2015-09-27',\n",
" 233.81,\n",
" 234.61,\n",
" 231.16,\n",
" 232.41,\n",
" 17506.4494094,\n",
" 4071220.17625,\n",
" 232.555447484],\n",
" ['2015-09-26',\n",
" 235.14,\n",
" 235.67,\n",
" 233.0,\n",
" 233.81,\n",
" 15109.4241085,\n",
" 3540710.50952,\n",
" 234.337886347],\n",
" ['2015-09-25',\n",
" 233.88,\n",
" 237.25,\n",
" 232.56,\n",
" 235.22,\n",
" 22555.4454003,\n",
" 5304812.20784,\n",
" 235.189867178],\n",
" ['2015-09-24',\n",
" 229.42,\n",
" 235.52,\n",
" 228.89,\n",
" 233.86,\n",
" 24202.7363577,\n",
" 5608546.02422,\n",
" 231.731897639],\n",
" ['2015-09-23',\n",
" 230.08,\n",
" 231.5,\n",
" 228.0,\n",
" 229.42,\n",
" 13586.0873652,\n",
" 3126033.69447,\n",
" 230.090798803],\n",
" ['2015-09-22',\n",
" 226.15,\n",
" 231.96,\n",
" 223.12,\n",
" 230.42,\n",
" 19332.8796169,\n",
" 4412739.06837,\n",
" 228.250480829],\n",
" ['2015-09-21',\n",
" 230.1,\n",
" 230.15,\n",
" 225.0,\n",
" 226.15,\n",
" 14081.3071016,\n",
" 3196957.2348,\n",
" 227.03554519],\n",
" ['2015-09-20',\n",
" 230.0,\n",
" 231.7,\n",
" 229.0,\n",
" 230.16,\n",
" 13401.1449528,\n",
" 3087488.55339,\n",
" 230.389908046],\n",
" ['2015-09-19',\n",
" 233.24,\n",
" 233.76,\n",
" 229.89,\n",
" 230.0,\n",
" 11230.7579244,\n",
" 2601612.79874,\n",
" 231.650687892],\n",
" ['2015-09-18',\n",
" 232.2,\n",
" 234.4,\n",
" 230.83,\n",
" 233.12,\n",
" 19458.9049459,\n",
" 4535082.4343,\n",
" 233.059488543],\n",
" ['2015-09-17',\n",
" 228.34,\n",
" 235.0,\n",
" 227.0,\n",
" 232.17,\n",
" 14645.7362944,\n",
" 3380034.36236,\n",
" 230.78623665],\n",
" ['2015-09-16',\n",
" 229.99,\n",
" 230.5,\n",
" 223.0,\n",
" 228.34,\n",
" 18169.4622908,\n",
" 4135855.70572,\n",
" 227.626753039],\n",
" ['2015-09-15',\n",
" 229.84,\n",
" 231.21,\n",
" 226.5,\n",
" 230.03,\n",
" 17298.6121681,\n",
" 3976679.56578,\n",
" 229.884312519],\n",
" ['2015-09-14',\n",
" 229.66,\n",
" 232.92,\n",
" 223.99,\n",
" 229.71,\n",
" 16674.8566151,\n",
" 3827895.67575,\n",
" 229.560935012],\n",
" ['2015-09-13',\n",
" 234.79,\n",
" 236.09,\n",
" 228.0,\n",
" 229.66,\n",
" 19655.12044,\n",
" 4546007.725,\n",
" 231.288723917],\n",
" ['2015-09-12',\n",
" 239.92,\n",
" 240.0,\n",
" 233.02,\n",
" 234.79,\n",
" 17449.1185995,\n",
" 4143757.6588,\n",
" 237.476617238],\n",
" ['2015-09-11',\n",
" 238.57,\n",
" 240.94,\n",
" 237.5,\n",
" 240.0,\n",
" 13805.1768468,\n",
" 3309006.8742,\n",
" 239.693189802],\n",
" ['2015-09-10',\n",
" 238.35,\n",
" 241.65,\n",
" 234.78,\n",
" 238.66,\n",
" 20694.9191514,\n",
" 4949167.98417,\n",
" 239.148940276],\n",
" ['2015-09-09',\n",
" 244.04,\n",
" 244.22,\n",
" 237.01,\n",
" 238.35,\n",
" 23251.8655443,\n",
" 5579259.41795,\n",
" 239.948893878],\n",
" ['2015-09-08',\n",
" 240.07,\n",
" 246.24,\n",
" 239.98,\n",
" 244.21,\n",
" 24023.8790608,\n",
" 5854496.85678,\n",
" 243.694902141],\n",
" ['2015-09-07',\n",
" 240.28,\n",
" 242.91,\n",
" 238.44,\n",
" 240.19,\n",
" 23152.031562,\n",
" 5567107.9653,\n",
" 240.458723909],\n",
" ['2015-09-06',\n",
" 235.39,\n",
" 244.2,\n",
" 235.02,\n",
" 240.28,\n",
" 25758.8918289,\n",
" 6192929.55235,\n",
" 240.419098519],\n",
" ['2015-09-05',\n",
" 230.72,\n",
" 237.22,\n",
" 229.23,\n",
" 235.6,\n",
" 20103.0400909,\n",
" 4692704.30286,\n",
" 233.432569484],\n",
" ['2015-09-04',\n",
" 227.24,\n",
" 231.4,\n",
" 226.33,\n",
" 230.52,\n",
" 20870.0161942,\n",
" 4786524.88065,\n",
" 229.349361117],\n",
" ['2015-09-03',\n",
" 228.95,\n",
" 229.96,\n",
" 226.5,\n",
" 227.28,\n",
" 19739.6291001,\n",
" 4494648.75787,\n",
" 227.696717861],\n",
" ['2015-09-02',\n",
" 227.97,\n",
" 230.77,\n",
" 226.0,\n",
" 229.18,\n",
" 21470.7688289,\n",
" 4909260.74044,\n",
" 228.648577029],\n",
" ['2015-09-01',\n",
" 230.25,\n",
" 231.67,\n",
" 226.17,\n",
" 227.96,\n",
" 23925.1868464,\n",
" 5460038.14019,\n",
" 228.212978032],\n",
" ['2015-08-31',\n",
" 229.04,\n",
" 232.49,\n",
" 224.39,\n",
" 229.86,\n",
" 15803.5188551,\n",
" 3616802.13504,\n",
" 228.860557461],\n",
" ['2015-08-30',\n",
" 230.41,\n",
" 232.75,\n",
" 225.04,\n",
" 229.0,\n",
" 15486.3599446,\n",
" 3532995.29606,\n",
" 228.135940834],\n",
" ['2015-08-29',\n",
" 231.76,\n",
" 233.9,\n",
" 226.67,\n",
" 230.54,\n",
" 15490.5591914,\n",
" 3565617.5903,\n",
" 230.180043616],\n",
" ['2015-08-28',\n",
" 225.09,\n",
" 235.93,\n",
" 220.29,\n",
" 231.65,\n",
" 22900.1869445,\n",
" 5241943.6133,\n",
" 228.903965981],\n",
" ['2015-08-27',\n",
" 225.8,\n",
" 228.89,\n",
" 223.17,\n",
" 225.09,\n",
" 14366.263835,\n",
" 3249912.03091,\n",
" 226.218317319],\n",
" ['2015-08-26',\n",
" 222.38,\n",
" 231.09,\n",
" 219.77,\n",
" 225.8,\n",
" 24007.5952041,\n",
" 5434957.38042,\n",
" 226.3849142],\n",
" ['2015-08-25',\n",
" 209.76,\n",
" 228.04,\n",
" 198.12,\n",
" 222.38,\n",
" 42308.0056295,\n",
" 9091324.50085,\n",
" 214.884260451],\n",
" ['2015-08-24',\n",
" 228.35,\n",
" 228.99,\n",
" 207.73,\n",
" 209.72,\n",
" 37523.0833837,\n",
" 8154700.2007,\n",
" 217.324896179],\n",
" ['2015-08-23',\n",
" 231.0,\n",
" 234.03,\n",
" 225.85,\n",
" 228.89,\n",
" 12842.4666912,\n",
" 2948508.07418,\n",
" 229.590478611],\n",
" ['2015-08-22',\n",
" 233.5,\n",
" 235.2,\n",
" 223.01,\n",
" 231.0,\n",
" 15856.2455502,\n",
" 3633435.05395,\n",
" 229.148510752],\n",
" ['2015-08-21',\n",
" 235.15,\n",
" 236.66,\n",
" 231.77,\n",
" 233.49,\n",
" 10296.3175033,\n",
" 2406953.01487,\n",
" 233.768336504],\n",
" ['2015-08-20',\n",
" 226.4,\n",
" 236.66,\n",
" 226.4,\n",
" 235.54,\n",
" 15812.3347442,\n",
" 3691074.43489,\n",
" 233.430071814],\n",
" ['2015-08-19',\n",
" 224.0,\n",
" 237.66,\n",
" 222.01,\n",
" 226.92,\n",
" 24295.0725551,\n",
" 5617682.67114,\n",
" 231.22724406],\n",
" ['2015-08-18',\n",
" 256.66,\n",
" 256.99,\n",
" 221.11,\n",
" 224.8,\n",
" 16141.8203825,\n",
" 3992017.85001,\n",
" 247.309024348],\n",
" ['2015-08-17',\n",
" 256.11,\n",
" 259.12,\n",
" 254.63,\n",
" 256.47,\n",
" 8655.18980482,\n",
" 2224063.09502,\n",
" 256.96294884],\n",
" ['2015-08-16',\n",
" 261.46,\n",
" 262.2,\n",
" 254.01,\n",
" 256.11,\n",
" 9633.27576804,\n",
" 2480559.46442,\n",
" 257.499060979],\n",
" ['2015-08-15',\n",
" 265.57,\n",
" 266.5,\n",
" 260.45,\n",
" 261.46,\n",
" 5485.63052139,\n",
" 1450606.74456,\n",
" 264.437558983],\n",
" ['2015-08-14',\n",
" 264.74,\n",
" 266.99,\n",
" 262.0,\n",
" 265.4,\n",
" 8012.6030534,\n",
" 2121755.47959,\n",
" 264.802270305],\n",
" ['2015-08-13',\n",
" 267.53,\n",
" 267.88,\n",
" 262.32,\n",
" 264.48,\n",
" 10710.9741994,\n",
" 2839488.04495,\n",
" 265.100820157],\n",
" ['2015-08-12',\n",
" 271.15,\n",
" 271.16,\n",
" 265.71,\n",
" 267.73,\n",
" 9520.31458102,\n",
" 2552596.77518,\n",
" 268.121053507],\n",
" ['2015-08-11',\n",
" 264.11,\n",
" 271.5,\n",
" 264.07,\n",
" 271.15,\n",
" 8394.1157499,\n",
" 2235123.97166,\n",
" 266.272712726],\n",
" ['2015-08-10',\n",
" 265.05,\n",
" 266.79,\n",
" 261.6,\n",
" 264.33,\n",
" 9697.41976405,\n",
" 2562673.47482,\n",
" 264.263436788],\n",
" ['2015-08-09',\n",
" 262.19,\n",
" 268.95,\n",
" 261.01,\n",
" 265.05,\n",
" 8870.57957844,\n",
" 2343259.51226,\n",
" 264.160812892],\n",
" ['2015-08-08',\n",
" 279.94,\n",
" 279.97,\n",
" 260.41,\n",
" 262.19,\n",
" 10269.8684571,\n",
" 2777400.00856,\n",
" 270.441634199],\n",
" ['2015-08-07',\n",
" 277.48,\n",
" 280.43,\n",
" 274.19,\n",
" 279.63,\n",
" 8664.80904921,\n",
" 2403686.81248,\n",
" 277.407938113],\n",
" ['2015-08-06',\n",
" 281.13,\n",
" 281.65,\n",
" 276.6,\n",
" 277.48,\n",
" 7123.8125234,\n",
" 1985840.19158,\n",
" 278.760872083],\n",
" ['2015-08-05',\n",
" 284.91,\n",
" 285.86,\n",
" 280.63,\n",
" 281.13,\n",
" 6549.54626379,\n",
" 1850415.93568,\n",
" 282.52582105],\n",
" ['2015-08-04',\n",
" 280.43,\n",
" 285.88,\n",
" 280.43,\n",
" 285.0,\n",
" 6206.11834372,\n",
" 1760746.60178,\n",
" 283.711412555],\n",
" ['2015-08-03',\n",
" 282.53,\n",
" 285.8,\n",
" 279.52,\n",
" 280.43,\n",
" 6310.6073655,\n",
" 1786928.27498,\n",
" 283.162645287],\n",
" ['2015-08-02',\n",
" 280.19,\n",
" 282.9,\n",
" 276.57,\n",
" 282.32,\n",
" 4530.17731374,\n",
" 1265880.68232,\n",
" 279.432921639],\n",
" ['2015-08-01',\n",
" 284.69,\n",
" 285.16,\n",
" 276.66,\n",
" 280.19,\n",
" 7104.06661942,\n",
" 1992192.81419,\n",
" 280.429917245],\n",
" ['2015-07-31',\n",
" 288.29,\n",
" 289.0,\n",
" 281.8,\n",
" 284.33,\n",
" 7902.76753725,\n",
" 2245587.52777,\n",
" 284.152041318],\n",
" ['2015-07-30',\n",
" 289.85,\n",
" 290.08,\n",
" 284.53,\n",
" 288.01,\n",
" 8108.62119163,\n",
" 2333060.21761,\n",
" 287.725886124],\n",
" ['2015-07-29',\n",
" 294.01,\n",
" 294.57,\n",
" 287.27,\n",
" 289.85,\n",
" 10236.162522,\n",
" 2975568.87356,\n",
" 290.691835653],\n",
" ['2015-07-28',\n",
" 294.03,\n",
" 297.0,\n",
" 292.19,\n",
" 294.01,\n",
" 8799.04307675,\n",
" 2592630.36796,\n",
" 294.649127791],\n",
" ['2015-07-27',\n",
" 292.85,\n",
" 297.44,\n",
" 286.43,\n",
" 294.29,\n",
" 14650.7328705,\n",
" 4276819.04262,\n",
" 291.918437147],\n",
" ['2015-07-26',\n",
" 288.97,\n",
" 294.0,\n",
" 287.41,\n",
" 293.19,\n",
" 5298.46650719,\n",
" 1545190.05202,\n",
" 291.629672457],\n",
" ['2015-07-25',\n",
" 289.0,\n",
" 292.0,\n",
" 286.5,\n",
" 288.78,\n",
" 7545.88543693,\n",
" 2181492.66578,\n",
" 289.096976625],\n",
" ['2015-07-24',\n",
" 276.61,\n",
" 290.53,\n",
" 275.9,\n",
" 289.01,\n",
" 15854.0965581,\n",
" 4513273.28038,\n",
" 284.675526217],\n",
" ['2015-07-23',\n",
" 277.5,\n",
" 278.55,\n",
" 275.79,\n",
" 276.61,\n",
" 6439.61293326,\n",
" 1784595.61205,\n",
" 277.127776241],\n",
" ['2015-07-22',\n",
" 276.49,\n",
" 277.97,\n",
" 275.0,\n",
" 277.68,\n",
" 8318.46305673,\n",
" 2300120.88279,\n",
" 276.507915837],\n",
" ['2015-07-21',\n",
" 278.95,\n",
" 281.07,\n",
" 276.28,\n",
" 276.76,\n",
" 9000.55491406,\n",
" 2511729.8846,\n",
" 279.063892014],\n",
" ['2015-07-20',\n",
" 275.08,\n",
" 279.35,\n",
" 274.62,\n",
" 278.96,\n",
" 8818.52863456,\n",
" 2446038.23309,\n",
" 277.374869942],\n",
" ['2015-07-19',\n",
" 276.74,\n",
" 278.1,\n",
" 275.01,\n",
" 275.47,\n",
" 5289.04082007,\n",
" 1460235.90879,\n",
" 276.08709376],\n",
" ['2015-07-18',\n",
" 279.15,\n",
" 283.0,\n",
" 276.73,\n",
" 276.79,\n",
" 9362.07781804,\n",
" 2609994.79447,\n",
" 278.783710753],\n",
" ['2015-07-17',\n",
" 277.74,\n",
" 280.73,\n",
" 272.31,\n",
" 279.43,\n",
" 11477.0554246,\n",
" 3175870.23335,\n",
" 276.714724803],\n",
" ['2015-07-16',\n",
" 285.67,\n",
" 292.4,\n",
" 274.92,\n",
" 277.89,\n",
" 21103.3415864,\n",
" 5937851.72962,\n",
" 281.370213589],\n",
" ['2015-07-15',\n",
" 287.49,\n",
" 293.7,\n",
" 284.29,\n",
" 285.67,\n",
" 9798.37507573,\n",
" 2842900.80684,\n",
" 290.140026776],\n",
" ['2015-07-14',\n",
" 292.54,\n",
" 297.13,\n",
" 286.02,\n",
" 287.55,\n",
" 10361.0795834,\n",
" 3016087.55312,\n",
" 291.097807796],\n",
" ['2015-07-13',\n",
" 310.55,\n",
" 310.73,\n",
" 281.0,\n",
" 292.68,\n",
" 29775.9790719,\n",
" 8680289.61299,\n",
" 291.519872177],\n",
" ['2015-07-12',\n",
" 291.65,\n",
" 317.99,\n",
" 291.65,\n",
" 310.55,\n",
" 22497.4677068,\n",
" 6901059.79474,\n",
" 306.74829206],\n",
" ['2015-07-11',\n",
" 284.63,\n",
" 298.05,\n",
" 283.88,\n",
" 291.64,\n",
" 11693.2243539,\n",
" 3420769.32036,\n",
" 292.542862159],\n",
" ['2015-07-10',\n",
" 268.98,\n",
" 294.71,\n",
" 268.63,\n",
" 285.23,\n",
" 29151.3133528,\n",
" 8292731.39905,\n",
" 284.471965249],\n",
" ['2015-07-09',\n",
" 270.41,\n",
" 271.98,\n",
" 265.92,\n",
" 268.92,\n",
" 13906.6444512,\n",
" 3744064.7316,\n",
" 269.228478856],\n",
" ['2015-07-08',\n",
" 265.67,\n",
" 273.24,\n",
" 263.01,\n",
" 270.63,\n",
" 16042.2682899,\n",
" 4305219.36071,\n",
" 268.367246009],\n",
" ['2015-07-07',\n",
" 268.53,\n",
" 271.69,\n",
" 264.01,\n",
" 265.51,\n",
" 13755.6299759,\n",
" 3670683.41294,\n",
" 266.849531383],\n",
" ...],\n",
" 'database_code': 'BCHARTS',\n",
" 'database_id': 8431,\n",
" 'dataset_code': 'BITSTAMPUSD',\n",
" 'description': 'Daily Bitcoin exchange rate (BTC vs. USD) on Bitstamp. Updated daily at 6:00pm EST. Data is sourced from http://www.bitcoincharts.com . For other Bitcoin data and charts see our Bitcoin markets page (http://www.quandl.com/markets/bitcoin-data).',\n",
" 'end_date': '2018-04-01',\n",
" 'frequency': 'daily',\n",
" 'id': 11320888,\n",
" 'limit': None,\n",
" 'name': 'Bitcoin Markets (bitstampUSD)',\n",
" 'newest_available_date': '2018-04-01',\n",
" 'oldest_available_date': '2011-09-13',\n",
" 'order': None,\n",
" 'premium': False,\n",
" 'refreshed_at': '2018-04-01 23:04:36 UTC',\n",
" 'start_date': '2011-09-13',\n",
" 'transform': None,\n",
" 'type': 'Time Series'}}"
]
},
"execution_count": 35,
"metadata": {},
"output_type": "execute_result"
}
],
"source": [
"json.loads(soup.find(\"code\").text)"
]
},
{
"cell_type": "code",
"execution_count": null,
"metadata": {},
"outputs": [],
"source": []
},
{
"cell_type": "code",
"execution_count": null,
"metadata": {},
"outputs": [],
"source": []
}
],
"metadata": {
"kernelspec": {
"display_name": "Python 3",
"language": "python",
"name": "python3"
},
"language_info": {
"codemirror_mode": {
"name": "ipython",
"version": 3
},
"file_extension": ".py",
"mimetype": "text/x-python",
"name": "python",
"nbconvert_exporter": "python",
"pygments_lexer": "ipython3",
"version": "3.5.2"
}
},
"nbformat": 4,
"nbformat_minor": 2
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment